合晶 (6182)-台新-松江券商分點個股進出

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
40.35
漲跌
▲0.80
漲幅
+2.02%
成交量
3,728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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/05/17	0	0.00	1	40.05	40.35	-1	2,984	-0.03%
2024/05/16	1	39.80	0	0.00	39.55	1	2,952	0.03%
2024/05/14	3	39.63	0	0.00	39.65	3	2,977	0.10%
2024/05/13	0	0.00	1	39.80	40.05	-1	2,976	-0.03%
2024/05/10	0	0.00	1	40.10	39.95	-1	2,954	-0.03%
2024/05/08	7	38.70	0	0.00	38.80	7	2,934	0.24%
2024/05/03	5	39.05	0	0.00	38.85	5	2,924	0.17%
2024/05/02	1	39.00	0	0.00	39.20	1	2,949	0.03%
2024/04/30	2	39.58	0	0.00	39.50	2	2,935	0.07%
2024/04/23	8	38.65	6	38.70	38.55	2	3,016	0.07%
2024/04/19	2	39.00	9	39.27	38.85	-7	3,009	-0.23%
2024/04/18	1	39.75	0	0.00	39.70	1	2,977	0.03%
2024/04/17	10	39.89	3	40.05	39.75	7	2,966	0.24%
2024/04/15	1	40.10	0	0.00	40.10	1	2,945	0.03%
2024/04/12	2	39.70	0	0.00	39.45	2	2,947	0.07%
2024/04/11	1	39.60	0	0.00	39.55	1	2,967	0.03%
2024/04/10	0	40.25	0	0.00	39.95	0	3,008	0.00%
2024/04/03	0	0.00	1	39.55	39.95	-1	3,069	-0.03%
2024/04/02	30	40.15	31	39.89	40.15	-1	3,112	-0.03%
2024/04/01	26	39.50	30.5	39.97	39.90	-4.5	3,203	-0.14%
2024/03/29	0	0.00	0.2	38.95	39.00	-0.2	3,209	0.00%
2024/03/28	1	39.00	0	0.00	38.80	1	3,278	0.03%
2024/03/25	2	39.30	1	39.75	39.10	1	3,432	0.03%
2024/03/22	1	39.70	3	39.80	39.70	-2	3,537	-0.06%
2024/03/21	1	40.10	0	0.00	40.00	1	3,678	0.03%
2024/03/20	1	40.25	11	40.32	40.15	-10	3,999	-0.25%
2024/03/19	16	39.85	1	40.05	39.60	15	4,036	0.37%
2024/03/18	1	38.80	6	39.05	38.80	-5	4,353	-0.11%
2024/03/15	1	39.70	0	0.00	39.70	1	4,579	0.02%
2024/03/14	0	40.20	0	0.00	40.20	0	4,547	0.00%
2024/03/13	1	41.75	2	41.70	40.70	-1	4,537	-0.02%
2024/03/12	1	41.30	0	0.00	41.20	1	4,493	0.02%
2024/03/11	1	41.55	0	0.00	41.60	1	4,453	0.02%
2024/03/08	2	42.05	3	42.13	42.35	-1	4,322	-0.02%
2024/03/07	0	0.00	1	39.95	39.95	-1	3,985	-0.03%
2024/03/06	3	39.95	5	40.00	39.85	-2	3,958	-0.05%
2024/03/04	1	40.50	0	0.00	40.10	1	3,992	0.03%
2024/02/29	0	0.00	0.2	39.90	39.80	-0.2	4,017	-0.01%
2024/02/27	2	40.00	7	39.95	39.90	-5	4,006	-0.12%
2024/02/26	4	40.48	0	0.00	40.40	4	3,992	0.10%
2024/02/23	1	41.45	0	0.00	41.00	1	3,963	0.03%
2024/02/22	1	41.35	0	0.00	41.20	1	3,963	0.03%
2024/02/21	2	41.30	1	41.25	41.20	1	3,965	0.03%
2024/02/20	1	41.45	0	0.00	41.30	1	3,960	0.03%
2024/02/05	1	40.65	0	0.00	40.70	1	3,961	0.03%
2024/02/02	0	0.00	11	40.80	41.00	-11	3,969	-0.28%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/31	1	41.45	1	41.20	41.25	0	4,029	0.00%
2024/01/30	2	40.67	1	41.20	40.55	1	4,055	0.02%
2024/01/25	1	41.60	0	0.00	41.50	1	4,137	0.02%
2024/01/24	2	42.38	0	0.00	42.35	2	4,158	0.05%
2024/01/23	1	42.25	15	42.35	42.30	-14	4,234	-0.33%
2024/01/19	1	42.15	0	0.00	42.15	1	4,291	0.02%
2024/01/18	1	41.30	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.90	0	0.00	42.20	1	4,333	0.02%
2024/01/16	2	42.88	0	0.00	43.35	2	4,309	0.05%
2024/01/11	0	0.00	1	42.75	42.80	-1	4,325	-0.02%
2024/01/10	1	42.65	0	0.00	42.35	1	4,351	0.02%
2024/01/09	2	42.98	0	0.00	43.05	2	4,338	0.05%
2024/01/08	1	43.35	0	0.00	43.55	1	4,326	0.02%
2024/01/05	2	43.10	0	0.00	43.05	2	4,347	0.05%
2024/01/04	1	43.00	0	0.00	43.25	1	4,341	0.02%
2024/01/03	8	43.20	0	0.00	43.20	8	4,318	0.19%
2024/01/02	9	43.06	8	43.18	43.05	1	4,297	0.02%
2023/12/29	3	43.28	0	0.00	43.30	3	4,298	0.07%
2023/12/28	2	43.83	0	0.00	43.55	2	4,277	0.05%
2023/12/27	31	43.85	27	44.29	43.95	4	4,250	0.09%
2023/12/26	16	43.93	0	0.00	44.15	16	4,172	0.38%
2023/12/22	2	44.43	25	44.48	44.10	-23	4,096	-0.56%
2023/12/21	0	0.00	2	44.30	44.05	-2	4,051	-0.05%
2023/12/20	2	44.85	47	44.71	44.65	-45	3,989	-1.13%
2023/12/19	19	45.07	19	45.13	45.00	0	3,943	0.00%
2023/12/18	3	46.18	3	47.10	46.05	0	3,839	0.00%
2023/12/15	7	48.41	13	48.38	48.05	-6	3,768	-0.16%
2023/12/14	44	47.15	42	46.27	47.40	2	3,495	0.06%
2023/12/13	63	47.51	70	47.79	46.45	-7	3,474	-0.20%
2023/12/12	2	46.18	3	45.82	47.60	-1	3,179	-0.03%
2023/12/11	1	44.20	0	0.00	44.20	1	2,933	0.03%
2023/12/07	2	44.23	0	0.00	43.80	2	3,090	0.06%
2023/12/06	0	0.00	3	44.38	44.35	-3	3,137	-0.10%
2023/12/05	1	44.75	1	44.70	44.45	0	3,194	0.00%
2023/12/04	2	45.38	1	45.65	45.00	1	3,281	0.03%
2023/11/30	3	45.40	1	45.45	45.00	2	3,365	0.06%
2023/11/29	27	45.20	38	44.82	45.20	-11	3,346	-0.33%
2023/11/28	1	44.45	9	44.14	44.85	-8	3,332	-0.24%
2023/11/24	24	44.00	0	0.00	43.85	24	3,305	0.73%
2023/11/21	2	44.05	0	0.00	43.60	2	3,334	0.06%
2023/11/17	6	43.77	3	43.85	43.80	3	3,358	0.09%
2023/11/13	2	43.10	0	0.00	42.95	2	3,426	0.06%
2023/11/09	47	42.42	47	42.35	42.40	0	3,456	0.00%
2023/11/08	0	0.00	5	43.20	43.15	-5	3,457	-0.14%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	8	43.70	3	43.50	43.50	5	3,448	0.14%
2023/11/03	18	44.88	18	44.98	44.85	0	3,442	0.00%
2023/11/02	0	0.00	7	45.01	45.15	-7	3,480	-0.20%
2023/11/01	8	43.43	1	44.65	44.60	7	3,501	0.20%
2023/10/31	1	44.35	0	0.00	43.60	1	3,473	0.03%
2023/10/30	1	45.35	1	45.40	45.10	0	3,470	0.00%
2023/10/27	2	46.55	1	46.90	45.80	1	3,464	0.03%
2023/10/26	3	45.35	3	45.62	45.45	0	3,495	0.00%
2023/10/25	0	0.00	1	46.85	46.15	-1	3,467	-0.03%
2023/10/20	2	45.60	0	0.00	46.00	2	3,539	0.06%
2023/10/19	0	0.00	1	46.25	45.90	-1	3,586	-0.03%
2023/10/18	0	0.00	1	46.00	45.90	-1	3,621	-0.03%
2023/10/17	1	46.60	0	0.00	46.05	1	3,611	0.03%
2023/10/16	34	46.31	34	46.11	46.35	0	3,738	0.00%
2023/10/12	1	44.85	1	45.20	45.85	0	3,963	0.00%
2023/10/11	63	45.07	63	45.28	45.05	0	4,050	0.00%
2023/10/06	25	45.94	25	45.77	45.95	0	4,134	0.00%
2023/10/05	0	0.00	1	45.25	46.00	-1	4,280	-0.02%
2023/10/02	0	0.00	1	45.00	45.00	-1	4,520	-0.02%
2023/09/27	0	43.90	0.1	44.80	44.00	-0.1	4,641	0.00%
2023/09/26	1	44.75	0	0.00	44.65	1	4,648	0.02%
2023/09/22	2	44.73	4	44.41	45.20	-2	4,714	-0.04%
2023/09/20	1	44.80	1	45.00	44.90	0	4,817	0.00%
2023/09/19	0	0.00	1	46.10	45.70	-1	4,900	-0.02%
2023/09/18	1	46.95	1	47.10	46.70	0	4,853	0.00%
2023/09/15	2.1	46.39	5	46.80	46.50	-2.9	4,802	-0.06%
2023/09/14	1.1	46.19	0	0.00	46.00	1.1	4,750	0.02%
2023/09/13	3	46.00	3	45.75	45.90	0	4,749	0.00%
2023/09/12	2	45.73	1	45.90	45.65	1	4,776	0.02%
2023/09/08	3	44.72	1	44.70	44.85	2	5,009	0.04%
2023/09/07	12	44.93	21.4	45.04	44.85	-9.4	4,970	-0.19%
2023/09/06	11	44.02	3	44.50	44.30	8	4,892	0.16%
2023/09/05	4	43.58	0	0.00	43.55	4	4,848	0.08%
2023/09/04	4	43.13	0	0.00	43.20	4	4,859	0.08%
2023/08/30	15	42.45	14	42.40	42.45	1	4,885	0.02%
2023/08/29	31	42.45	28	41.95	42.50	3	4,909	0.06%
2023/08/28	1	42.00	0	0.00	42.00	1	4,910	0.02%
2023/08/25	28	42.15	28	41.60	42.15	0	4,910	0.00%
2023/08/23	24	42.06	20	41.84	42.00	4	4,928	0.08%
2023/08/22	34	41.50	28	41.15	41.65	6	4,921	0.12%
2023/08/21	31	41.11	31	40.86	41.10	0	4,900	0.00%
2023/08/18	6	41.27	2	41.05	41.25	4	4,893	0.08%
2023/08/17	1	40.50	0	0.00	40.80	1	4,877	0.02%
2023/08/16	1	39.90	1	39.25	39.90	0	4,857	0.00%
2023/08/14	49	39.25	49	38.84	39.25	0	4,827	0.00%
2023/08/11	0	40.20	0	0.00	39.95	0	4,795	0.00%
2023/08/10	32	40.01	30	39.95	40.00	2	4,773	0.04%
2023/08/09	28.2	40.45	28	40.85	40.45	0.2	4,724	0.00%
2023/08/08	1	41.70	0	0.00	41.50	1	4,637	0.02%
2023/08/07	0	42.40	9	42.30	42.30	-9	4,601	-0.20%
2023/08/04	28	42.30	28	42.10	42.70	0	4,583	0.00%
2023/08/02	28	42.38	28	42.65	42.45	0	4,603	0.00%
2023/07/31	26	42.62	21	42.81	42.50	5	4,534	0.11%
2023/07/28	1	43.60	0	0.00	43.50	1	4,463	0.02%
2023/07/27	3	43.68	0	0.00	43.60	3	4,464	0.07%
2023/07/26	63	42.71	63	42.88	42.75	0	4,454	0.00%
2023/07/25	1	43.60	0	0.00	43.55	1	4,430	0.02%
2023/07/24	31.1	43.09	32	43.33	43.05	-0.9	4,423	-0.02%
2023/07/21	11	44.76	0	0.00	44.40	11	4,421	0.25%
2023/07/20	4	45.70	0	0.00	45.60	4	4,426	0.09%
2023/07/19	14	45.66	16	46.51	45.60	-2	4,456	-0.04%
2023/07/18	23.3	48.52	2	48.70	48.60	21.3	4,399	0.48%
2023/07/17	5	48.60	1	49.20	48.90	4	4,293	0.09%
2023/07/14	0	0.00	1	48.30	48.45	-1	4,239	-0.02%
2023/07/13	1	47.50	2	47.75	47.35	-1	4,166	-0.02%
2023/07/12	0	0.00	2	48.40	48.10	-2	4,123	-0.05%
2023/07/11	25	47.95	26	47.49	47.80	-1	4,014	-0.02%
2023/07/07	64	46.68	73	46.46	46.70	-9	3,963	-0.23%
2023/07/06	0	0.00	6	47.78	47.75	-6	3,922	-0.15%
2023/07/05	2	47.25	0	0.00	47.35	2	3,870	0.05%
2023/07/03	1	47.35	1	47.30	47.30	0	3,841	0.00%
2023/06/30	2	47.12	0	0.00	47.30	2	3,822	0.05%
2023/06/29	8	46.92	10	46.73	46.95	-2	3,842	-0.05%
2023/06/28	1	47.15	0	0.00	47.20	1	3,834	0.03%
2023/06/27	0	0.00	1	47.50	46.60	-1	3,836	-0.03%
2023/06/21	0	0.00	1	46.00	46.15	-1	3,831	-0.03%
2023/06/20	38	45.95	35	46.05	45.95	3	3,980	0.08%
2023/06/19	24	46.25	25	46.25	46.25	-1	4,117	-0.02%
2023/06/15	8	46.24	1	46.40	46.40	7	4,270	0.16%
2023/06/14	3	46.10	6	45.80	46.30	-3	4,244	-0.07%
2023/06/13	1	44.50	0	0.00	44.50	1	4,099	0.02%
2023/06/12	0	0.00	1	44.10	43.85	-1	4,195	-0.02%
2023/06/09	3	43.88	1	43.90	43.90	2	4,224	0.05%
2023/06/08	30	44.10	27	44.43	44.05	3	4,254	0.07%
2023/06/06	19	45.18	18	44.81	45.20	1	4,371	0.02%
2023/06/02	0	0.00	4	45.13	44.75	-4	4,433	-0.09%
2023/06/01	1	44.55	0	0.00	44.65	1	4,454	0.02%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	2	44.93	44.95	-2	4,461	-0.04%
2023/05/29	1	44.65	2	44.80	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	1	44.50	44.05	-1	4,455	-0.02%
2023/05/22	0	0.00	1.2	43.66	43.70	-1.2	4,504	-0.03%
2023/05/19	0	0.00	1	43.50	43.20	-1	4,523	-0.02%
2023/05/18	0	43.25	1	43.45	43.50	-1	4,597	-0.02%
2023/05/17	0	0.00	1	42.95	43.00	-1	4,643	-0.02%
2023/05/11	36	42.08	37	42.33	42.05	-1	4,834	-0.02%
2023/05/10	2	42.55	0	0.00	42.60	2	4,903	0.04%
2023/05/09	55	42.65	54	42.99	42.60	1	4,975	0.02%
2023/05/04	0	44.00	0	0.00	43.95	0	5,109	0.00%
2023/05/02	0	0.00	6	43.51	44.00	-6	5,268	-0.11%
2023/04/28	6.2	43.20	1	43.60	43.20	5.2	5,378	0.10%
2023/04/27	2	42.95	1	43.15	43.20	1	5,360	0.02%
2023/04/26	26	42.47	25	42.29	42.50	1	5,334	0.02%
2023/04/25	2	42.80	0	0.00	42.55	2	5,320	0.04%
2023/04/24	1	43.80	1	43.60	43.55	0	5,314	0.00%
2023/04/21	11	44.30	7	44.60	44.10	4	5,301	0.08%
2023/04/19	3	45.50	0	0.00	45.25	3	5,337	0.06%
2023/04/17	2	46.20	0	0.00	46.15	2	5,238	0.04%
2023/04/13	4.1	47.23	1	47.30	46.85	3.1	5,147	0.06%
2023/04/12	1	47.75	1	48.05	48.35	0	5,035	0.00%
2023/04/11	6	48.50	1	48.65	48.30	5	4,993	0.10%
2023/04/10	1	47.75	1	48.05	48.65	0	4,980	0.00%
2023/04/07	6	47.90	1	48.00	47.90	5	4,918	0.10%
2023/04/06	2	47.63	1	47.95	47.60	1	4,906	0.02%
2023/03/31	1	48.75	1	49.05	48.50	0	4,867	0.00%
2023/03/30	0	0.00	10	48.69	48.65	-10	4,837	-0.21%
2023/03/29	0	0.00	1	48.35	48.00	-1	4,819	-0.02%
2023/03/28	59	48.13	54	48.41	48.10	5	4,807	0.10%
2023/03/27	36	48.92	68	48.76	48.90	-32	4,706	-0.68%
2023/03/24	2	49.28	115	49.33	49.35	-113	4,633	-2.44%	大賣/鉅額交易
2023/03/23	0	0.00	198	49.20	49.55	-198	4,531	-4.37%	大賣/鉅額交易
2023/03/22	325	48.50	0	0.00	48.90	325	4,355	7.46%	大買/鉅額交易
2023/03/21	29	47.76	44	48.01	47.70	-15	4,191	-0.36%
2023/03/20	2	46.60	16	47.09	47.20	-14	4,007	-0.35%
2023/03/17	42	46.35	32	46.45	46.20	10	3,945	0.25%
2023/03/16	1	46.90	2	46.33	46.45	-1	3,860	-0.03%
2023/03/15	6	46.00	2	46.33	45.95	4	3,782	0.11%
2023/03/14	26	44.88	27	44.09	44.90	-1	3,738	-0.03%
2023/03/13	3	44.75	3	44.75	44.75	0	3,733	0.00%
2023/03/10	29	45.85	18	46.11	45.40	11	3,731	0.29%
2023/03/09	26	46.24	28	46.49	46.20	-2	3,782	-0.05%
2023/03/08	4	46.21	0	0.00	46.90	4	3,772	0.11%
2023/03/07	2	46.25	2	46.30	46.10	0	3,742	0.00%
2023/03/06	1	45.90	7	45.51	46.05	-6	3,738	-0.16%
2023/03/03	8	44.91	0	0.00	45.00	8	3,738	0.21%
2023/03/02	18	44.77	13	45.05	44.75	5	3,832	0.13%
2023/03/01	2	44.70	1	45.15	45.10	1	3,897	0.03%
2023/02/24	39	44.86	37	44.87	44.90	2	3,889	0.05%
2023/02/23	2	45.33	0	0.00	45.35	2	3,899	0.05%
2023/02/22	3	44.82	1	45.15	45.15	2	3,948	0.05%
2023/02/21	2	46.25	1	46.40	45.85	1	3,949	0.03%
2023/02/17	1	46.20	0	0.00	46.25	1	4,126	0.02%
2023/02/16	4	45.91	1	46.20	46.45	3	4,165	0.07%
2023/02/15	33	45.03	31	44.91	45.05	2	4,284	0.05%
2023/02/14	33	45.15	27	45.27	45.05	6	4,354	0.14%
2023/02/13	1	45.20	0	0.00	45.15	1	4,433	0.02%
2023/02/10	34	45.70	35	45.96	45.70	-1	4,528	-0.02%
2023/02/09	0	0.00	3	46.85	46.65	-3	4,594	-0.07%
2023/02/08	28	46.18	26	46.88	46.15	2	4,578	0.04%
2023/02/07	5	46.20	7	45.43	46.20	-2	4,562	-0.04%
2023/02/06	1	44.75	0	0.00	44.70	1	4,616	0.02%
2023/02/03	3	45.80	2	45.80	45.55	1	4,610	0.02%
2023/02/02	1	46.15	7	46.09	46.10	-6	4,610	-0.13%
2023/02/01	0	0.00	3	45.45	45.50	-3	4,585	-0.07%
2023/01/31	5	44.76	3	44.55	44.85	2	4,618	0.04%
2023/01/30	0	0.00	1	43.20	44.50	-1	4,570	-0.02%
2023/01/17	20	42.10	20	42.10	42.10	0	4,472	0.00%
2023/01/16	42	42.19	43	41.96	42.20	-1	4,562	-0.02%
2023/01/13	111	41.84	109	42.39	41.80	2	4,593	0.04%	大買/大賣/
2023/01/12	37	42.57	36	42.63	42.55	1	4,600	0.02%
2023/01/10	1	43.60	0	0.00	43.90	1	4,666	0.02%
2023/01/09	4	43.28	8	43.79	44.25	-4	4,683	-0.09%
2023/01/06	80	42.50	83	42.15	42.50	-3	4,652	-0.06%
2023/01/05	0	0.00	1	42.05	41.65	-1	4,758	-0.02%
2023/01/04	60	41.75	60	41.53	41.75	0	4,822	0.00%
2023/01/03	101	41.45	101	41.15	41.45	0	4,896	0.00%	大買/大賣/
2022/12/30	22	41.00	22	41.25	40.80	0	4,942	0.00%
2022/12/28	3	40.93	1	41.55	40.75	2	5,203	0.04%
2022/12/23	2	41.15	2	41.75	41.80	0	5,471	0.00%
2022/12/22	29	41.93	28	42.17	41.95	1	5,563	0.02%
2022/12/21	1	41.95	1	41.95	41.65	0	5,752	0.00%
2022/12/20	9	42.06	6	43.13	41.85	3	6,069	0.05%
2022/12/16	73	43.69	71	43.65	43.65	2	6,368	0.03%
2022/12/14	1	44.35	2	44.45	44.80	-1	6,467	-0.02%
2022/12/12	2	43.98	1	43.75	43.75	1	6,505	0.02%
2022/12/09	31	44.40	30	45.02	44.25	1	6,550	0.02%
2022/12/08	1	44.75	1	44.60	44.85	0	6,563	0.00%
2022/12/07	19	45.03	17	45.28	44.75	2	6,595	0.03%
2022/12/06	57	46.00	55	46.59	46.00	2	6,609	0.03%
2022/12/05	25	47.70	25	47.70	47.70	0	6,613	0.00%
2022/12/02	5	47.63	0	0.00	47.60	5	6,622	0.08%
2022/12/01	2	47.25	11	47.51	47.70	-9	6,644	-0.14%
2022/11/30	0	0.00	2	45.83	45.95	-2	6,594	-0.03%
2022/11/29	2	44.73	2	44.63	45.20	0	6,728	0.00%
2022/11/25	32	45.94	25	46.46	45.90	7	6,802	0.10%
2022/11/24	2	46.33	3	46.32	46.50	-1	6,820	-0.01%
2022/11/23	43	45.31	42	45.75	45.20	1	6,795	0.01%
2022/11/22	3	45.57	1	45.80	45.65	2	6,842	0.03%
2022/11/18	27	45.77	30	45.91	45.65	-3	7,432	-0.04%
2022/11/17	27	46.22	28	45.78	46.20	-1	7,423	-0.01%
2022/11/16	3	45.63	3	46.02	46.10	0	7,464	0.00%
2022/11/15	3	45.45	12	45.58	46.00	-9	7,430	-0.12%
2022/11/11	31	44.97	30	44.99	44.75	1	7,530	0.01%
2022/11/10	7	43.56	10	43.78	43.80	-3	7,430	-0.04%
2022/11/09	6	42.75	4	42.89	43.00	2	7,527	0.03%
2022/11/08	4	42.88	4	42.51	42.25	0	7,570	0.00%
2022/11/07	3	41.98	3	42.28	42.35	0	7,805	0.00%
2022/11/04	21	42.12	22	41.45	42.20	-1	8,032	-0.01%
2022/11/03	3	40.40	4	40.95	41.40	-1	8,027	-0.01%
2022/11/02	31	40.94	31	40.53	41.00	0	8,098	0.00%
2022/11/01	4	40.24	4	40.19	40.20	0	8,034	0.00%
2022/10/31	3	39.68	61	39.66	39.90	-58	8,129	-0.71%
2022/10/28	3	39.23	0	0.00	39.05	3	8,131	0.04%
2022/10/27	56	39.44	8	39.56	39.95	48	8,121	0.59%
2022/10/26	11	37.78	8	38.09	37.60	3	8,063	0.04%
2022/10/25	7	38.34	6	38.55	38.30	1	8,072	0.01%
2022/10/24	40	38.96	39	39.58	38.95	1	8,111	0.01%
2022/10/21	2	38.75	2	38.80	39.05	0	8,078	0.00%
2022/10/20	4	39.01	3	39.08	38.70	1	8,089	0.01%
2022/10/19	18	39.07	19	39.52	39.00	-1	8,105	-0.01%
2022/10/18	81	39.57	81	39.64	39.55	0	8,090	0.00%
2022/10/17	99	39.80	99	37.74	39.80	0	8,162	0.00%
2022/10/14	137	38.94	138	38.44	38.95	-1	8,231	-0.01%	大買/大賣/
2022/10/13	112	36.44	111	38.27	36.40	1	8,282	0.01%	大買/大賣/
2022/10/12	175	38.70	175	38.68	38.70	0	8,242	0.00%	大買/大賣/
2022/10/11	132	38.40	131	38.61	38.40	1	8,291	0.01%	大買/大賣/
2022/10/07	118	40.59	122	40.72	40.60	-4	8,336	-0.05%	大買/大賣/
2022/10/06	104	41.06	112	41.24	41.10	-8	8,352	-0.10%	大買/大賣/
2022/10/05	106	40.82	116	41.48	40.80	-10	8,345	-0.12%	大買/大賣/
2022/10/04	104	39.82	91	39.65	39.90	13	8,311	0.16%	大買/
2022/10/03	140	38.62	129	38.37	38.60	11	8,391	0.13%	大買/大賣/
2022/09/30	77	39.42	81	37.56	39.45	-4	8,407	-0.05%
2022/09/29	126	38.30	126	39.00	38.30	0	8,428	0.00%	大買/大賣/
2022/09/28	147	37.93	146	39.70	37.90	1	8,439	0.01%	大買/大賣/
2022/09/27	124	40.15	120	39.64	40.30	4	8,331	0.05%	大買/大賣/
2022/09/26	45	40.36	42	42.14	40.15	3	8,083	0.04%
2022/09/23	83	44.62	81	45.56	44.60	2	7,976	0.03%
2022/09/22	99	45.78	97	44.66	45.80	2	7,992	0.03%
2022/09/21	115	45.37	114	46.28	45.35	1	7,978	0.01%	大買/大賣/
2022/09/20	75	46.63	73	47.13	46.60	2	7,971	0.03%
2022/09/19	61	46.80	60	47.73	46.80	1	8,015	0.01%
2022/09/16	57	47.25	57	48.08	47.25	0	8,045	0.00%
2022/09/15	37	48.35	37	48.80	48.25	0	8,114	0.00%
2022/09/14	61	48.76	58	47.14	48.80	3	8,186	0.04%
2022/09/13	67	48.92	58	49.13	48.90	9	8,228	0.11%
2022/09/12	10.1	49.29	4	49.18	49.30	6.1	8,309	0.07%
2022/09/07	60	46.50	94	46.76	46.50	-34	8,480	-0.40%
2022/09/06	80	47.46	80	48.54	47.30	0	8,494	0.00%
2022/09/05	103	48.63	99	49.86	48.50	4	8,483	0.05%	大買/
2022/09/02	65	51.10	60	51.36	51.00	5	8,479	0.06%
2022/09/01	38.1	51.13	39	51.12	51.10	-0.9	8,484	-0.01%
2022/08/31	51	52.03	55	51.76	52.20	-4	8,464	-0.05%
2022/08/30	48	51.89	41	51.26	52.00	7	8,477	0.08%
2022/08/29	127	50.77	119	50.72	50.70	8	8,441	0.09%	大買/大賣/
2022/08/26	54	52.94	44	53.73	52.70	10	8,393	0.12%
2022/08/25	49	53.06	28.1	52.92	53.60	20.9	8,176	0.26%
2022/08/24	12	51.10	10	50.30	50.30	2	7,970	0.03%
2022/08/23	10	50.10	12	50.33	50.70	-2	8,204	-0.02%
2022/08/22	0	0.00	6	50.92	50.80	-6	8,484	-0.07%
2022/08/19	25	51.66	25	52.10	51.60	0	8,626	0.00%
2022/08/18	32	51.04	38	50.80	51.50	-6	8,886	-0.07%
2022/08/17	14	50.95	12	51.25	50.90	2	8,984	0.02%
2022/08/16	32	51.13	48	51.11	51.00	-16	9,064	-0.18%
2022/08/15	2	50.10	3	49.88	50.20	-1	8,954	-0.01%
2022/08/12	59	50.33	52	50.41	50.30	7	8,964	0.08%
2022/08/11	25	49.72	39	49.36	49.60	-14	8,792	-0.16%
2022/08/10	57	47.50	66	47.17	47.60	-9	8,698	-0.10%
2022/08/09	14	46.95	17	47.20	47.10	-3	8,845	-0.03%
2022/08/08	16	45.73	6	45.45	45.95	10	9,344	0.11%
2022/08/05	47	46.09	22	46.21	46.50	25	9,800	0.26%
2022/08/04	53	45.27	53	44.70	45.30	0	9,801	0.00%
2022/08/03	68	45.10	68	45.33	45.10	0	9,954	0.00%
2022/08/02	29	45.49	28	45.48	45.45	1	10,187	0.01%
2022/08/01	60	47.15	60	47.32	47.15	0	10,426	0.00%
2022/07/29	84	47.81	94	47.72	47.75	-10	10,543	-0.09%
2022/07/28	90	47.01	90	47.55	47.00	0	10,780	0.00%
2022/07/27	79	47.15	79	45.92	47.15	0	10,957	0.00%
2022/07/26	118	45.94	109	47.13	45.90	9	10,981	0.08%	大買/大賣/
2022/07/25	72	47.55	89	47.52	47.55	-17	11,009	-0.15%
2022/07/22	45	48.24	37	48.63	48.10	8	11,136	0.07%
2022/07/21	84	48.92	90	48.21	48.95	-6	11,207	-0.05%
2022/07/20	4	48.00	8	47.74	47.25	-4	11,225	-0.04%
2022/07/19	27	46.46	26	46.27	46.55	1	11,345	0.01%
2022/07/18	17	47.84	0	0.00	48.20	17	11,402	0.15%
2022/07/15	12	46.81	2.1	47.20	47.55	9.9	11,364	0.09%
2022/07/14	1	43.95	2	45.30	46.15	-1	11,335	-0.01%
2022/07/13	128	44.80	111	45.15	44.80	17	11,443	0.15%	大買/大賣/
2022/07/12	156	44.19	153	45.31	44.00	3	11,600	0.03%	大買/大賣/
2022/07/11	81	47.31	86	47.30	47.30	-5	11,749	-0.04%
2022/07/08	159	46.39	184	46.25	46.40	-25	11,789	-0.21%	大買/大賣/
2022/07/07	202	44.83	173	44.22	44.90	29	11,800	0.25%	大買/大賣/
2022/07/06	92	43.35	91	44.76	43.30	1	12,100	0.01%
2022/07/05	109	45.97	122	45.21	46.00	-13	12,371	-0.11%	大買/大賣/
2022/07/04	109	44.62	99	44.95	44.55	10	12,364	0.08%	大買/
2022/07/01	67	45.14	72	47.68	45.05	-5	12,365	-0.04%
2022/06/30	147	48.06	167	48.92	48.05	-20	12,273	-0.16%	大買/大賣/
2022/06/29	124	50.50	125	50.20	50.50	-1	12,324	-0.01%	大買/大賣/
2022/06/28	93.1	50.99	86	51.12	51.00	7.1	12,440	0.06%
2022/06/27	20	52.40	21	52.46	52.40	-1	12,592	-0.01%
2022/06/24	93	50.53	108	50.60	50.50	-15	12,776	-0.12%	大賣/
2022/06/23	127	49.99	112	49.95	49.95	15	13,229	0.11%	大買/大賣/
2022/06/22	89	50.38	92	51.74	50.20	-3	14,000	-0.02%
2022/06/21	114	51.91	119	51.25	52.40	-5	14,530	-0.03%	大買/大賣/
2022/06/20	86	50.51	86	52.24	50.20	0	14,839	0.00%
2022/06/17	112	52.60	111	53.45	52.60	1	14,885	0.01%	大買/大賣/
2022/06/16	82	55.27	79	57.58	54.60	3	14,888	0.02%
2022/06/15	43	57.00	43	58.27	57.00	0	14,993	0.00%
2022/06/14	77	58.39	75.2	57.06	58.40	1.9	15,309	0.01%
2022/06/13	64.2	57.97	63	58.67	57.70	1.2	15,378	0.01%
2022/06/10	51	60.44	51	60.66	60.50	0	15,371	0.00%
2022/06/09	56	61.01	56	61.31	61.00	0	15,626	0.00%
2022/06/08	58	60.87	50.1	61.71	60.80	8	15,664	0.05%
2022/06/07	57	61.30	67	61.07	61.30	-10	15,905	-0.06%
2022/06/06	36	61.00	37	61.26	61.00	-1	16,035	-0.01%
2022/06/02	52	61.61	52.1	61.71	61.60	-0.1	16,288	0.00%
2022/06/01	38	61.68	28	61.73	61.60	10	16,483	0.06%
2022/05/31	35	62.31	50.1	62.73	62.30	-15.1	16,488	-0.09%
2022/05/30	73	62.09	53.2	61.98	62.00	19.8	16,441	0.12%
2022/05/27	66	60.73	72.1	60.98	60.70	-6.1	16,268	-0.04%
2022/05/26	121	60.07	111	60.66	60.00	10	16,175	0.06%	大買/大賣/
2022/05/25	67	59.79	72	58.22	59.80	-5	15,883	-0.03%
2022/05/24	75.1	57.73	79	59.42	57.50	-3.9	15,892	-0.02%
2022/05/23	87	59.52	77	59.70	59.40	10	15,785	0.06%
2022/05/20	48	59.48	59	59.16	59.60	-11	15,830	-0.07%
2022/05/19	73	59.30	75	57.89	59.60	-2	15,801	-0.01%
2022/05/18	92	59.29	100	59.68	59.30	-8	15,781	-0.05%
2022/05/17	56	59.88	64	58.95	60.10	-8	15,738	-0.05%
2022/05/16	116	59.36	101	60.61	58.60	15	15,715	0.10%	大買/大賣/
2022/05/13	91	59.65	101	58.11	59.70	-10	15,340	-0.07%	大賣/
2022/05/12	140	55.52	149.2	56.28	55.50	-9.2	15,166	-0.06%	大買/大賣/
2022/05/11	76	56.98	76	57.42	56.90	0	15,825	0.00%
2022/05/10	85	57.55	77	55.77	58.00	8	16,239	0.05%
2022/05/09	127	56.61	133.1	56.67	56.60	-6.1	16,322	-0.04%	大買/大賣/
2022/05/06	71	55.46	66	55.53	55.50	5	16,342	0.03%
2022/05/05	57.2	57.82	56	57.16	57.80	1.2	16,717	0.01%
2022/05/04	82	55.60	79	56.36	55.60	3	16,714	0.02%
2022/05/03	70	55.50	95	55.09	55.50	-25	16,822	-0.15%
2022/04/29	30	55.33	12.1	54.69	54.30	17.9	17,101	0.10%
2022/04/28	138	54.65	120.7	54.08	54.70	17.3	17,318	0.10%	大買/大賣/
2022/04/27	126.2	53.62	124.1	51.92	53.80	2.1	17,354	0.01%	大買/大賣/
2022/04/26	101	54.74	99.1	55.47	54.70	2	17,287	0.01%	大買/
2022/04/25	79	54.23	77	55.54	54.20	2	17,357	0.01%
2022/04/22	23	57.96	21.2	58.74	57.90	1.9	17,523	0.01%
2022/04/21	40	59.90	50	59.70	59.90	-10	17,766	-0.06%
2022/04/20	1.1	59.11	0.1	59.20	58.90	1	18,011	0.01%
2022/04/19	3	60.00	5	60.08	59.30	-2	18,412	-0.01%
2022/04/18	3	59.70	10	59.30	59.00	-7	18,403	-0.04%
2022/04/15	88	58.41	82	59.52	58.40	6	18,432	0.03%
2022/04/14	83.1	60.97	97	61.63	60.80	-13.9	18,655	-0.07%
2022/04/13	31.1	62.40	35	62.01	62.40	-3.9	18,634	-0.02%
2022/04/12	105	61.11	120	61.88	60.90	-15	18,821	-0.08%	大買/大賣/
2022/04/11	100.4	63.38	117	65.98	62.60	-16.6	18,728	-0.09%	大賣/
2022/04/08	62	68.05	57	68.19	68.00	5	18,893	0.03%
2022/04/07	98	68.18	82	68.88	68.00	16	18,970	0.08%
2022/04/06	60	69.40	61	68.51	69.40	-1	19,232	-0.01%
2022/04/01	46.1	68.86	78	67.74	69.00	-32	19,662	-0.16%
2022/03/31	58	68.91	64	69.39	68.90	-6	19,841	-0.03%
2022/03/30	60	69.83	50	70.35	69.80	10	19,946	0.05%
2022/03/29	69.2	70.08	68	70.46	70.00	1.2	20,416	0.01%
2022/03/28	93	69.52	63	68.96	70.50	30	20,327	0.15%
2022/03/25	127.4	71.66	127	72.80	71.10	0.4	20,092	0.00%	大買/大賣/
2022/03/24	117.1	76.34	101	76.66	76.30	16.1	19,374	0.08%	大買/大賣/
2022/03/23	60.1	78.99	72.1	78.72	79.00	-12	19,064	-0.06%
2022/03/22	44	77.18	48.1	76.39	77.20	-4.1	19,631	-0.02%
2022/03/21	20	75.80	22	76.10	75.80	-2	19,753	-0.01%
2022/03/18	45	75.07	39	74.54	75.30	6	20,122	0.03%
2022/03/17	48	74.89	62	73.30	74.90	-14	20,327	-0.07%
2022/03/16	68	70.49	66	71.13	70.40	2	20,662	0.01%
2022/03/15	110	70.56	92	71.33	70.20	18	21,408	0.08%	大買/
2022/03/14	100	72.52	108	73.08	72.50	-8	23,269	-0.03%	大賣/
2022/03/11	58	71.10	39	71.14	71.40	19	23,531	0.08%
2022/03/10	78	71.73	74	71.99	71.70	4	24,096	0.02%
2022/03/09	81	68.63	65	69.31	68.60	16	24,579	0.07%
2022/03/08	102	68.24	142	70.07	68.10	-40	25,744	-0.16%	大買/大賣/
2022/03/07	89	72.34	67	73.83	72.00	22	27,870	0.08%
2022/03/04	55	76.50	55	76.37	76.50	0	30,560	0.00%
2022/03/03	41	77.40	59	77.60	77.40	-18	32,162	-0.06%
2022/03/02	75	76.23	78	75.34	76.30	-3	33,425	-0.01%
2022/03/01	59	75.20	64	74.00	75.20	-5	35,505	-0.01%
2022/02/25	60	72.37	50	72.48	72.40	10	37,159	0.03%
2022/02/24	42.2	71.96	42	73.56	71.50	0.2	37,706	0.00%
2022/02/23	18	75.72	20	75.26	75.80	-2	38,556	-0.01%
2022/02/22	65	74.96	45	75.42	74.90	20	38,753	0.05%
2022/02/21	30	77.40	11	77.68	77.30	19	38,827	0.05%
2022/02/18	23	77.64	43	77.04	78.30	-20	39,120	-0.05%
2022/02/17	76	77.24	48	77.93	77.00	28	39,815	0.07%
2022/02/16	22	78.47	21	79.20	78.10	1	39,830	0.00%
2022/02/15	53	78.25	55	78.81	77.80	-2	40,095	0.00%
2022/02/14	39	77.98	33	78.17	77.80	6	40,215	0.01%
2022/02/11	62	79.55	73	78.71	79.70	-11	40,771	-0.03%
2022/02/10	64	77.82	91	76.61	78.10	-27	40,750	-0.07%
2022/02/09	83	74.72	81	74.76	74.70	2	40,664	0.00%
2022/02/08	46	72.79	40	73.06	73.00	6	41,039	0.01%
2022/02/07	73	73.79	51	72.10	73.40	22	40,868	0.05%
2022/01/26	4	75.58	23.2	76.76	76.80	-19.2	40,695	-0.05%
2022/01/25	34	75.51	31	75.70	75.40	3	41,051	0.01%
2022/01/24	16	73.86	16.3	74.71	75.30	-0.3	41,508	0.00%
2022/01/21	16.3	75.05	3	75.07	73.10	13.3	41,929	0.03%
2022/01/20	6	76.58	8	76.86	77.60	-2	41,885	0.00%
2022/01/19	13	77.09	2	77.25	77.10	11	41,826	0.03%
2022/01/18	43	78.95	29	79.32	78.60	14	41,937	0.03%
2022/01/17	42	79.12	36	78.99	79.30	6	41,950	0.01%
2022/01/14	57	77.89	41	77.05	78.10	16	42,033	0.04%
2022/01/13	30	79.69	30	79.56	79.60	0	42,427	0.00%
2022/01/12	74.1	78.79	62	80.09	78.20	12.1	42,420	0.03%
2022/01/11	37	78.50	35	79.05	78.30	2	42,167	0.00%
2022/01/10	1	78.50	4	78.00	80.00	-3	42,243	-0.01%
2022/01/07	101	78.71	100	80.75	78.50	1	42,337	0.00%	大買/
2022/01/06	94.1	82.71	89	81.90	82.90	5.1	41,989	0.01%
2022/01/05	54	82.76	48	84.33	82.50	6	42,144	0.01%
2022/01/04	56	85.40	53.2	85.28	85.50	2.8	42,220	0.01%
2022/01/03	76	85.26	58	86.27	84.80	18	42,114	0.04%
2021/12/30	12	85.65	23	85.17	85.50	-11	42,011	-0.03%
2021/12/29	43	85.26	27	85.54	85.00	16	42,044	0.04%
2021/12/28	157	85.31	168	85.40	84.20	-11	41,934	-0.03%	大買/大賣/
2021/12/27	230	84.40	214	84.40	84.70	16	41,756	0.04%	大買/大賣/
2021/12/24	22	83.25	19	83.55	82.50	3	41,692	0.01%
2021/12/23	54	84.09	69	84.42	83.20	-15	41,679	-0.04%
2021/12/22	11	81.54	24	81.69	81.00	-13	41,410	-0.03%
2021/12/21	41	81.69	29	81.28	81.20	12	41,428	0.03%
2021/12/20	3	82.40	19	82.36	82.20	-16	41,361	-0.04%
2021/12/17	36	82.66	40	82.92	82.40	-4	41,536	-0.01%
2021/12/16	37	84.95	67	85.08	84.50	-30	41,773	-0.07%
2021/12/15	28	81.71	10.5	81.90	81.80	17.5	41,044	0.04%
2021/12/14	43	81.64	40	80.88	81.60	3	41,013	0.01%
2021/12/13	35	83.70	20.5	83.27	82.80	14.5	40,747	0.04%
2021/12/10	43	85.27	26	84.93	84.90	17	40,474	0.04%
2021/12/09	110	87.56	96	85.39	84.60	14	39,901	0.04%	大買/
2021/12/08	66	87.70	72.1	87.60	88.40	-6.1	39,235	-0.02%
2021/12/07	24	84.04	31	84.00	84.30	-7	37,600	-0.02%
2021/12/06	44	84.03	43.3	83.93	83.30	0.7	37,365	0.00%
2021/12/03	39	86.16	55	85.59	86.50	-16	37,287	-0.04%
2021/12/02	87	86.18	85	86.18	85.40	2	37,252	0.01%
2021/12/01	65.3	85.76	77.2	86.06	86.70	-11.9	36,316	-0.03%
2021/11/30	131	85.53	150	84.81	81.80	-19	34,565	-0.05%	大買/大賣/
2021/11/29	64	81.13	55	81.35	84.90	9	32,731	0.03%
2021/11/26	103	77.85	90	77.43	77.20	13	31,324	0.04%	大買/
2021/11/25	225	77.50	205.1	77.26	79.70	19.9	30,253	0.07%	大買/大賣/
2021/11/24	30	75.66	26	76.27	76.40	4	28,302	0.01%
2021/11/23	31	69.51	28	69.79	69.50	3	27,223	0.01%
2021/11/22	15	70.45	38.3	70.79	71.20	-23.3	27,501	-0.08%
2021/11/19	29	67.49	31	67.96	67.30	-2	27,702	-0.01%
2021/11/18	28	67.75	25	68.17	67.70	3	27,758	0.01%
2021/11/17	33	68.97	32	67.83	68.90	1	27,904	0.00%
2021/11/16	40	70.13	23	68.90	68.20	17	27,849	0.06%
2021/11/15	0	0.00	4	67.65	67.40	-4	27,355	-0.01%
2021/11/12	79	68.16	79	67.18	66.80	0	27,411	0.00%
2021/11/11	6	68.58	54	68.66	68.60	-48	27,191	-0.18%
2021/11/10	60	69.41	112	70.01	69.60	-52	27,049	-0.19%	大賣/
2021/11/09	124	68.85	67	68.59	68.30	57	26,377	0.22%	大買/
2021/11/08	58	66.94	52	67.46	66.60	6	25,834	0.02%
2021/11/05	20	67.61	14	66.62	66.30	6	25,599	0.02%
2021/11/04	11	64.59	22	64.92	64.70	-11	25,211	-0.04%
2021/11/03	61	64.06	61	63.96	64.10	0	25,388	0.00%
2021/11/02	36	67.20	27	65.77	65.50	9	25,396	0.04%
2021/11/01	23	67.24	32	67.22	68.00	-9	25,138	-0.04%
2021/10/29	58	63.97	38	63.95	64.20	20	24,825	0.08%
2021/10/28	22	61.91	42	62.77	61.60	-20	24,286	-0.08%
2021/10/27	1	61.90	5	61.96	62.10	-4	24,335	-0.02%
2021/10/26	32	61.65	34	61.42	61.20	-2	24,811	-0.01%
2021/10/25	22	60.83	21	61.15	61.60	1	25,087	0.00%
2021/10/22	68	61.98	63	61.84	62.00	5	25,756	0.02%
2021/10/21	35	61.39	10	62.10	60.50	25	26,940	0.09%
2021/10/20	17	58.48	7	58.20	58.30	10	27,151	0.04%
2021/10/19	23	57.11	42	57.69	57.10	-19	27,572	-0.07%
2021/10/18	28	56.81	23.6	57.29	56.80	4.4	28,329	0.02%
2021/10/15	42	57.38	34	57.93	58.80	8	28,865	0.03%
2021/10/14	15	55.25	5	55.90	55.10	10	29,007	0.03%
2021/10/13	25	55.82	49	56.39	54.90	-24	29,386	-0.08%
2021/10/12	57	59.73	40	57.80	57.70	17	29,393	0.06%
2021/10/08	16	61.26	10	61.18	61.30	6	29,452	0.02%
2021/10/07	14	61.36	10	61.69	62.10	4	29,875	0.01%
2021/10/06	53	58.94	59	59.34	58.50	-6	31,380	-0.02%
2021/10/05	1	57.20	6	58.35	60.40	-5	32,249	-0.02%
2021/10/04	42	59.59	27	60.29	58.20	15	32,428	0.05%
2021/10/01	31	60.64	29	61.39	60.50	2	33,205	0.01%
2021/09/30	19	63.47	25	62.66	63.60	-6	34,625	-0.02%
2021/09/29	63	64.37	57	63.74	63.20	6	34,630	0.02%
2021/09/28	32	67.58	69	67.34	67.10	-37	34,636	-0.11%
2021/09/27	21	68.20	23	68.47	68.10	-2	34,805	-0.01%
2021/09/24	35	69.43	26	69.82	69.00	9	35,209	0.03%
2021/09/23	49	69.99	33	70.00	69.60	16	35,387	0.05%
2021/09/22	17	68.81	21	69.36	69.30	-4	35,842	-0.01%
2021/09/17	28	68.08	7	68.56	69.40	21	36,073	0.06%
2021/09/16	5	68.90	5	68.92	69.00	0	36,748	0.00%
2021/09/15	44	67.23	35	66.77	67.10	9	37,667	0.02%
2021/09/14	4	68.98	13	68.24	68.10	-9	39,322	-0.02%
2021/09/13	33	68.68	26	68.36	68.30	7	40,604	0.02%
2021/09/10	17	68.69	24	67.47	69.30	-7	41,229	-0.02%
2021/09/09	7	66.93	4	66.58	67.00	3	43,160	0.01%
2021/09/08	75	66.25	61	65.78	65.00	14	43,523	0.03%
2021/09/07	34	69.93	78	69.30	68.60	-44	43,238	-0.10%
2021/09/06	14	70.75	77	71.27	70.60	-63	42,950	-0.15%
2021/09/03	95	71.67	38	70.78	72.00	57	42,853	0.13%
2021/09/02	51	70.93	48	71.40	68.80	3	43,072	0.01%
2021/09/01	25	70.45	25	69.64	70.70	0	42,978	0.00%
2021/08/31	32	69.98	39	69.99	70.40	-7	43,744	-0.02%
2021/08/30	32	69.46	26	69.56	69.60	6	43,580	0.01%
2021/08/27	58	69.33	40	69.45	68.70	18	43,718	0.04%
2021/08/26	91	69.70	107.1	69.92	70.20	-16.1	43,464	-0.04%	大賣/
2021/08/25	218	69.38	259	66.91	68.70	-41	42,798	-0.10%	大買/大賣/
2021/08/24	75	65.32	30	65.02	64.60	45	41,825	0.11%
2021/08/23	19	63.55	28	64.36	64.90	-9	41,991	-0.02%
2021/08/20	44.6	62.04	11	62.17	62.00	33.6	42,002	0.08%
2021/08/19	14	61.39	32	61.03	60.00	-18	42,029	-0.04%
2021/08/18	17	59.02	15	59.16	60.30	2	42,809	0.00%
2021/08/17	15	56.90	13	58.32	56.00	2	42,930	0.00%
2021/08/16	47	59.52	35	59.07	59.20	12	42,830	0.03%
2021/08/13	25	60.52	51	61.46	59.80	-26	42,736	-0.06%
2021/08/12	42	62.68	23.1	62.27	63.00	18.9	42,761	0.04%
2021/08/11	24	62.14	25	63.06	63.00	-1	42,854	0.00%
2021/08/10	34	63.65	36	63.51	62.70	-2	42,903	0.00%
2021/08/09	42	66.87	46	66.71	65.50	-4	43,104	-0.01%
2021/08/06	26	69.73	13	70.45	69.30	13	43,250	0.03%
2021/08/05	8	71.38	13	71.25	71.60	-5	43,441	-0.01%
2021/08/04	17	71.41	10	70.57	69.70	7	43,842	0.02%
2021/08/03	22	69.13	22	69.43	69.00	0	43,935	0.00%
2021/08/02	40	68.91	135	69.24	68.70	-95	44,212	-0.21%	大賣/
2021/07/30	35	70.73	49.2	70.92	69.80	-14.2	44,358	-0.03%
2021/07/29	116	70.94	22	69.92	71.80	94	44,148	0.21%	大買/
2021/07/28	51	68.19	47	68.34	67.60	4	44,340	0.01%
2021/07/27	121	73.67	106	73.25	71.70	15	44,608	0.03%	大買/大賣/
2021/07/26	26.2	71.16	154	69.60	71.20	-127.8	43,726	-0.29%	大賣/鉅額交易
2021/07/23	209	70.09	130.5	69.97	67.90	78.5	43,313	0.18%	大買/大賣/
2021/07/22	102.5	69.46	67.9	70.09	69.30	34.6	43,250	0.08%	大買/
2021/07/21	14.9	67.51	51	66.98	66.40	-36.1	43,084	-0.08%
2021/07/20	31	65.51	30	65.82	65.10	1	44,059	0.00%
2021/07/19	13	67.22	11	67.35	67.10	2	45,994	0.00%
2021/07/16	19	64.57	32.5	65.48	65.10	-13.5	47,289	-0.03%
2021/07/15	30	65.40	25.5	65.54	65.50	4.5	50,274	0.01%
2021/07/14	37	67.12	30	67.03	66.50	7	51,027	0.01%
2021/07/13	132.4	69.44	93	68.93	67.10	39.4	50,995	0.08%	大買/
2021/07/12	104	65.95	127	66.37	67.70	-23	49,305	-0.05%	大買/大賣/
2021/07/09	14	64.14	5	64.30	63.90	9	48,631	0.02%
2021/07/08	74	65.46	32	66.77	64.20	42	49,415	0.08%
2021/07/07	85	64.59	100	64.84	65.70	-15	49,823	-0.03%
2021/07/06	29	60.68	33	60.85	60.70	-4	49,067	-0.01%
2021/07/05	9	62.22	110	62.14	62.00	-101	50,883	-0.20%	大賣/鉅額交易
2021/07/02	96.5	61.11	14	61.06	61.30	82.5	51,926	0.16%
2021/07/01	32.5	59.15	28	59.35	58.80	4.5	52,148	0.01%
2021/06/30	40	61.78	31	61.85	61.10	9	51,772	0.02%
2021/06/29	110	62.77	122.1	62.80	62.00	-12.1	51,477	-0.02%	大買/大賣/
2021/06/28	14	61.32	11	61.35	61.00	3	50,641	0.01%
2021/06/25	73	61.80	99.2	61.59	60.90	-26.2	50,287	-0.05%
2021/06/24	73	63.27	110.3	62.71	62.80	-37.3	49,465	-0.08%	大賣/
2021/06/23	208.3	62.01	129.4	62.54	64.50	78.9	48,366	0.16%	大買/大賣/
2021/06/22	110.1	60.67	125	60.42	59.60	-14.9	46,598	-0.03%	大買/大賣/
2021/06/21	48	58.61	59	58.71	59.20	-11	45,198	-0.02%
2021/06/18	274	59.36	264.1	59.02	58.00	9.9	44,400	0.02%	大買/大賣/
2021/06/17	31.2	55.01	40	54.66	56.50	-8.9	42,212	-0.02%
2021/06/16	31	53.44	29	54.03	53.20	2	41,615	0.00%
2021/06/15	34	54.36	40	54.16	54.50	-6	41,494	-0.01%
2021/06/11	28	53.90	44	54.18	53.70	-16	41,405	-0.04%
2021/06/10	145.1	55.69	313.2	56.29	55.10	-168.1	41,386	-0.41%	大買/大賣/鉅額交易
2021/06/09	224	55.48	54	54.82	54.50	170	40,538	0.42%	大買/鉅額交易
2021/06/08	66	54.26	61	54.26	53.40	5	39,603	0.01%
2021/06/07	27	52.03	37.2	51.27	52.30	-10.2	38,610	-0.03%
2021/06/04	53	51.96	58	52.48	51.50	-5	38,533	-0.01%
2021/06/03	15.2	52.23	20	52.18	52.70	-4.8	38,248	-0.01%
2021/06/02	33	50.90	27	51.49	50.70	6	37,984	0.02%
2021/06/01	34	51.49	30	51.70	51.60	4	37,889	0.01%
2021/05/28	4	51.35	3.1	51.94	50.80	0.9	37,541	0.00%
2021/05/27	30	50.14	21	50.00	50.00	9	37,595	0.02%
2021/05/26	29.1	51.10	20	51.08	49.65	9.1	38,069	0.02%
2021/05/25	2	47.90	11	48.13	49.35	-9	37,991	-0.02%
2021/05/24	2	44.20	1	45.15	44.90	1	37,818	0.00%
2021/05/21	24	43.92	25	43.58	44.10	-1	37,958	0.00%
2021/05/20	21	42.95	22	44.39	42.90	-1	38,330	0.00%
2021/05/19	27	45.41	27	44.02	45.55	0	38,318	0.00%
2021/05/18	8	44.96	5	44.34	45.15	3	38,251	0.01%
2021/05/17	1	41.65	5	42.59	41.35	-4	38,136	-0.01%
2021/05/14	53	45.02	55	46.36	44.45	-2	37,652	-0.01%
2021/05/13	7	46.01	7	45.96	46.10	0	37,223	0.00%
2021/05/12	35	44.72	42	45.97	45.20	-7	36,716	-0.02%
2021/05/11	25	48.26	101	49.32	48.10	-76	35,969	-0.21%	大賣/
2021/05/10	31	52.35	131	52.23	51.50	-100	35,516	-0.28%	大賣/
2021/05/07	170	54.19	31	53.21	54.70	139	35,156	0.40%	大買/鉅額交易
2021/05/06	34	51.69	30	52.09	51.20	4	34,824	0.01%
2021/05/05	9	53.16	7	52.60	51.80	2	34,990	0.01%
2021/05/04	135	54.34	191	51.65	55.20	-56	34,372	-0.16%	大買/大賣/
2021/05/03	48.2	56.21	26	56.91	54.90	22.2	33,362	0.07%
2021/04/29	25	57.83	21	57.86	58.00	4	32,885	0.01%
2021/04/28	49	57.65	56	57.24	56.90	-7	32,626	-0.02%
2021/04/27	31	56.66	12.1	57.08	56.10	18.9	32,409	0.06%
2021/04/26	82.1	60.49	122	60.48	58.80	-39.9	31,778	-0.13%	大賣/
2021/04/23	127	57.86	75	57.67	58.30	52	30,344	0.17%	大買/
2021/04/22	152	55.80	173	56.77	53.00	-21	29,151	-0.07%	大買/大賣/
2021/04/21	387.1	57.03	362	56.82	56.40	25.1	27,746	0.09%	大買/大賣/
2021/04/20	46	51.62	34	52.24	52.90	12	24,892	0.05%
2021/04/19	27	48.05	39	47.93	48.15	-12	23,884	-0.05%
2021/04/16	26	46.22	19	46.05	46.15	7	23,470	0.03%
2021/04/15	35	46.30	31	46.03	46.50	4	23,342	0.02%
2021/04/14	65	47.21	55	47.09	46.55	10	23,124	0.04%
2021/04/13	57	50.17	58	49.35	48.20	-1	22,165	0.00%
2021/04/12	25	49.70	13	49.14	48.60	12	20,842	0.06%
2021/04/09	233	49.04	227.1	49.08	48.55	5.9	20,153	0.03%	大買/大賣/
2021/04/08	57	46.15	48	47.25	48.00	9	18,280	0.05%
2021/04/07	29	43.61	31	43.13	43.65	-2	17,193	-0.01%
2021/04/06	1	41.45	7	42.27	42.45	-6	17,560	-0.03%
2021/04/01	52	41.76	42	42.04	41.75	10	17,712	0.06%
2021/03/31	1	41.45	10	41.57	42.20	-9	17,669	-0.05%
2021/03/30	2	41.45	2	41.25	41.25	0	17,764	0.00%
2021/03/29	4	41.54	0	0.00	41.60	4	18,033	0.02%
2021/03/26	2	40.95	32	41.00	41.15	-30	18,784	-0.16%
2021/03/25	0	0.00	3	41.05	41.05	-3	18,873	-0.02%
2021/03/24	0	41.30	0	0.00	41.00	0	19,006	0.00%
2021/03/23	5	41.34	2	41.20	41.15	3	19,321	0.02%
2021/03/22	2	41.55	0	0.00	41.60	2	19,501	0.01%
2021/03/19	0	0.00	20	41.50	41.55	-20	19,841	-0.10%
2021/03/18	4	42.53	3	42.83	42.20	1	20,037	0.00%
2021/03/17	123	43.07	123	43.63	43.00	0	20,750	0.00%	大買/大賣/
2021/03/16	12	42.38	15	42.78	43.30	-3	21,165	-0.01%
2021/03/15	4	41.50	22	41.55	41.55	-18	23,087	-0.08%
2021/03/12	3	41.13	3	41.00	41.25	0	24,180	0.00%
2021/03/11	1	41.10	0	0.00	41.15	1	25,079	0.00%
2021/03/10	1	41.10	0	0.00	40.30	1	27,227	0.00%
2021/03/09	10	40.52	4	40.80	40.80	6	28,202	0.02%
2021/03/08	38	41.75	36	41.80	41.60	2	28,620	0.01%
2021/03/05	10	41.07	13	41.20	40.85	-3	29,173	-0.01%
2021/03/04	27	42.10	26	41.98	42.00	1	29,757	0.00%
2021/03/03	5	42.67	5	42.25	42.45	0	29,771	0.00%
2021/03/02	29	43.89	56	45.38	43.20	-27	29,757	-0.09%
2021/02/26	22	45.89	74	46.28	44.80	-52	29,441	-0.18%
2021/02/25	143	46.06	98	45.89	46.50	45	28,947	0.16%	大買/
2021/02/24	27	43.20	26	43.44	42.90	1	28,334	0.00%
2021/02/23	35	43.61	34	43.65	43.40	1	28,170	0.00%
2021/02/22	43	43.46	53	43.84	43.50	-10	27,996	-0.04%
2021/02/19	71	42.88	37	42.90	43.25	34	27,507	0.12%
2021/02/18	33	42.36	32.1	41.60	42.45	0.9	27,405	0.00%
2021/02/17	4	40.78	6	40.89	40.90	-2	27,170	-0.01%
2021/02/05	5	38.88	0	0.00	38.65	5	26,937	0.02%
2021/02/03	25	39.39	24	39.73	39.40	1	26,883	0.00%
2021/02/02	46	39.75	47	39.96	39.70	-1	26,830	0.00%
2021/01/29	26	39.94	24	40.34	40.00	2	26,700	0.01%
2021/01/28	0	0.00	5	41.00	41.00	-5	26,567	-0.02%
2021/01/27	20	41.98	22	41.46	41.45	-2	26,466	-0.01%
2021/01/26	23	40.13	26	39.82	40.20	-3	25,920	-0.01%
2021/01/25	21	40.43	18	40.70	40.40	3	25,874	0.01%
2021/01/22	28	40.41	29	40.36	40.45	-1	25,767	0.00%
2021/01/21	26	38.58	26	39.28	38.35	0	25,526	0.00%
2021/01/20	29	39.80	28	41.82	39.20	1	25,271	0.00%
2021/01/19	43	43.35	17	43.13	42.95	26	24,844	0.10%
2021/01/18	10	43.04	9	43.31	43.45	1	24,675	0.00%
2021/01/15	30	44.53	47	44.75	43.85	-17	24,390	-0.07%
2021/01/14	40	43.46	38	43.44	43.35	2	23,214	0.01%
2021/01/13	14	42.95	16	43.17	43.20	-2	22,781	-0.01%
2021/01/12	24	41.77	29	42.09	41.90	-5	22,334	-0.02%
2021/01/11	3	42.70	5	42.78	42.95	-2	22,159	-0.01%
2021/01/08	29	41.81	19	41.55	42.00	10	22,102	0.05%
2021/01/07	47	42.22	27	42.12	42.00	20	22,321	0.09%
2021/01/06	12	41.88	7	41.76	41.55	5	22,178	0.02%
2021/01/05	3	41.85	7	42.03	42.25	-4	21,936	-0.02%
2021/01/04	26	41.85	21	41.97	41.80	5	21,825	0.02%
2020/12/31	20	42.89	25	43.34	42.80	-5	21,588	-0.02%
2020/12/30	3	43.70	6	44.30	43.65	-3	21,398	-0.01%
2020/12/29	75	43.99	52	43.95	43.90	23	21,047	0.11%
2020/12/28	7	42.19	5	41.68	42.65	2	20,134	0.01%
2020/12/25	27	41.79	52	42.29	41.70	-25	19,751	-0.13%
2020/12/24	1	42.50	1	42.50	42.20	0	19,574	0.00%
2020/12/23	11	42.74	13	42.61	42.60	-2	19,383	-0.01%
2020/12/22	65	43.08	56	43.25	41.80	9	19,094	0.05%
2020/12/21	2	41.50	0.1	41.20	41.50	2	18,269	0.01%
2020/12/18	1	41.10	0	0.00	41.10	1	18,105	0.01%
2020/12/17	27	41.19	26	41.08	41.10	1	17,956	0.01%
2020/12/16	46	42.64	43	42.53	42.50	3	17,643	0.02%
2020/12/15	16	42.38	16	42.72	41.60	0	17,424	0.00%
2020/12/14	5	43.78	3	43.95	43.40	2	17,103	0.01%
2020/12/11	49	43.96	51	43.93	44.25	-2	16,861	-0.01%
2020/12/10	55	44.65	43	44.61	44.05	12	15,993	0.08%
2020/12/09	196	47.23	335	46.65	45.70	-139	15,207	-0.91%	大買/大賣/鉅額交易
2020/12/08	256	45.51	92	45.03	45.70	164	13,020	1.26%	大買/鉅額交易
2020/12/07	67.1	43.43	67	43.53	43.05	0	11,934	0.00%
2020/12/04	131	43.60	254	43.26	44.30	-123	11,044	-1.11%	大買/大賣/鉅額交易
2020/12/03	16	40.31	23	41.95	42.55	-7	8,896	-0.08%
2020/12/02	11	39.14	16.1	38.88	38.70	-5.1	8,094	-0.06%
2020/12/01	160	38.61	22	38.80	38.70	138	7,662	1.80%	大買/鉅額交易
2020/11/30	20.1	38.40	31	38.79	37.75	-10.9	7,067	-0.15%
2020/11/27	25	36.20	24	35.85	36.20	1	6,504	0.02%
2020/11/26	6	36.16	3	36.08	36.25	3	6,560	0.05%
2020/11/25	8	35.27	10	35.42	35.25	-2	6,471	-0.03%
2020/11/24	41	35.48	40	35.74	35.40	1	6,440	0.02%
2020/11/23	6	35.31	22	35.09	35.95	-16	6,216	-0.26%
2020/11/20	2	34.35	2	34.20	34.35	0	5,793	0.00%
2020/11/19	1	33.75	0	0.00	33.85	1	5,733	0.02%
2020/11/17	4	33.65	22.2	33.60	33.50	-18.2	5,675	-0.32%
2020/11/16	5	33.05	1	33.10	33.15	4	5,760	0.07%
2020/11/12	0	0.00	1	33.00	32.55	-1	6,027	-0.02%
2020/11/11	0	0.00	1	32.85	32.85	-1	6,233	-0.02%
2020/11/10	0	0.00	1	32.40	32.55	-1	6,234	-0.02%
2020/11/09	1	32.60	0	0.00	32.55	1	6,280	0.02%
2020/11/06	27	32.44	27	32.77	32.40	0	6,308	0.00%
2020/11/05	0	0.00	5	32.70	32.70	-5	6,374	-0.08%
2020/11/04	37	32.71	20	32.58	32.60	17	6,454	0.26%
2020/11/02	0	0.00	1	32.60	32.50	-1	6,846	-0.01%
2020/10/30	1	32.05	0	0.00	31.65	1	6,946	0.01%
2020/10/29	2	31.70	2	32.10	32.35	0	7,069	0.00%
2020/10/28	18	32.89	17	33.19	32.85	1	7,182	0.01%
2020/10/27	1	33.40	0	0.00	33.40	1	7,980	0.01%
2020/10/26	0	0.00	5.1	33.90	33.55	-5.1	8,108	-0.06%
2020/10/23	10	34.00	1	34.05	33.90	9	8,170	0.11%
2020/10/22	5	34.35	2	34.70	34.20	3	8,650	0.03%
2020/10/20	0	0.00	0	34.00	34.10	0	8,904	0.00%
2020/10/19	2	34.68	0	0.00	34.50	2	8,956	0.02%
2020/10/16	23	34.70	18	35.00	34.50	5	8,991	0.06%
2020/10/15	15	35.64	7	35.51	35.60	8	8,927	0.09%
2020/10/14	0	0.00	1	34.10	34.25	-1	8,613	-0.01%
2020/10/13	1	33.45	0	0.00	33.45	1	8,718	0.01%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/06	0	0.00	1	34.55	34.25	-1	9,169	-0.01%
2020/10/05	1	34.10	7	34.20	34.10	-6	9,303	-0.06%
2020/09/29	1	33.80	0	0.00	33.75	1	9,617	0.01%
2020/09/28	1	34.00	6	34.26	33.90	-5	9,959	-0.05%
2020/09/25	4	33.05	4	33.90	33.25	0	10,610	0.00%
2020/09/24	1	33.35	1	34.10	33.35	0	11,107	0.00%
2020/09/23	3	34.55	10	34.50	34.55	-7	11,120	-0.06%
2020/09/22	2	34.45	0	0.00	34.55	2	11,169	0.02%
2020/09/21	26	34.94	27	35.34	34.90	-1	11,158	-0.01%
2020/09/18	1	36.00	11	36.11	35.75	-10	11,133	-0.09%
2020/09/17	10	35.89	140	35.80	36.10	-130	11,111	-1.17%	大賣/鉅額交易
2020/09/16	154	35.71	1	35.90	35.45	153	10,976	1.39%	大買/鉅額交易
2020/09/10	26	35.55	26	35.68	35.45	0	11,042	0.00%
2020/09/08	34	35.24	34	35.08	35.25	0	11,062	0.00%
2020/09/07	41	35.70	38	36.29	35.50	3	11,222	0.03%
2020/09/04	0	0.00	2.1	35.67	36.00	-2.1	10,950	-0.02%
2020/09/03	2	35.45	4	35.93	35.35	-2	10,853	-0.02%
2020/09/02	2	35.60	8	35.50	35.60	-6	10,878	-0.06%
2020/09/01	4	34.91	0	0.00	34.85	4	11,131	0.04%
2020/08/31	2	34.88	1	34.95	34.80	1	10,967	0.01%
2020/08/28	1	34.50	0	0.00	34.40	1	10,840	0.01%
2020/08/26	0	0.00	1	33.70	33.90	-1	10,986	-0.01%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/24	1	33.45	0	0.00	33.45	1	11,001	0.01%
2020/08/20	0	0.00	2	33.00	33.00	-2	11,012	-0.02%
2020/08/19	0	0.00	2	36.25	35.65	-2	10,851	-0.02%
2020/08/17	7	36.48	5	36.73	36.85	2	10,705	0.02%
2020/08/14	0	0.00	1	35.50	35.40	-1	10,541	-0.01%
2020/08/13	12	35.26	12	35.45	35.20	0	10,583	0.00%
2020/08/12	0	0.00	1	35.50	35.55	-1	10,578	-0.01%
2020/08/11	8	35.43	9	35.58	35.40	-1	10,619	-0.01%
2020/08/07	23	35.82	28	36.26	35.75	-5	10,730	-0.05%
2020/08/06	23	37.39	23	36.90	37.45	0	10,749	0.00%
2020/08/05	18	36.92	19	36.97	36.90	-1	10,688	-0.01%
2020/08/04	28	37.35	26	36.81	37.10	2	10,597	0.02%
2020/08/03	32	36.89	31	36.74	36.85	1	10,564	0.01%
2020/07/31	29	37.36	41	37.29	37.15	-12	10,441	-0.11%
2020/07/30	6	36.03	3	35.82	36.35	3	9,654	0.03%
2020/07/29	4	35.50	0	0.00	35.50	4	9,631	0.04%
2020/07/28	27	35.72	26	35.73	35.65	1	9,736	0.01%
2020/07/27	11	35.07	7	34.99	35.25	4	9,497	0.04%
2020/07/24	20	34.31	18	34.69	34.25	2	9,370	0.02%
2020/07/23	1	35.40	0	0.00	34.85	1	9,367	0.01%
2020/07/22	1	35.05	1	35.15	35.05	0	9,487	0.00%
2020/07/21	22	34.91	23	34.92	34.85	-1	9,454	-0.01%
2020/07/20	1	34.40	0	0.00	34.50	1	9,423	0.01%
2020/07/17	23	34.78	23	35.01	34.85	0	9,443	0.00%
2020/07/16	5	35.32	6	35.21	35.60	-1	9,483	-0.01%
2020/07/15	1	34.10	3	34.03	34.20	-2	9,227	-0.02%
2020/07/13	1	34.30	2	34.43	34.30	-1	9,247	-0.01%
2020/07/10	5	35.89	3	35.75	35.55	2	9,270	0.02%
2020/07/09	7	36.94	3	36.90	36.70	4	9,162	0.04%
2020/07/08	2	37.13	9	37.17	37.20	-7	9,011	-0.08%
2020/07/07	11	37.18	93	37.30	37.00	-82	8,909	-0.92%
2020/07/06	114	38.57	51	38.59	38.55	63	8,697	0.72%	大買/
2020/07/03	58	35.50	40	34.77	36.45	18	8,188	0.22%
2020/07/02	0	0.00	2	34.15	34.20	-2	7,697	-0.03%
2020/07/01	4	33.90	0	0.00	33.80	4	7,699	0.05%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/24	3	33.55	4	33.39	33.30	-1	7,783	-0.01%
2020/06/23	0	0.00	5	33.90	33.55	-5	7,879	-0.06%
2020/06/22	1	33.95	1	33.50	33.50	0	7,964	0.00%
2020/06/19	20	33.61	20	33.74	33.60	0	8,082	0.00%
2020/06/18	1	33.60	0	0.00	33.50	1	8,038	0.01%
2020/06/17	26	33.70	20	33.55	33.75	6	8,047	0.07%
2020/06/16	10	34.13	5	34.22	33.95	5	8,149	0.06%
2020/06/15	2	33.58	2	33.70	33.30	0	8,200	0.00%
2020/06/12	7	34.14	8	33.94	34.15	-1	8,265	-0.01%
2020/06/11	22	32.81	28	33.22	32.75	-6	8,149	-0.07%
2020/06/10	2	33.65	1	33.75	33.70	1	8,183	0.01%
2020/06/09	22	33.90	21	34.14	33.90	1	8,370	0.01%
2020/06/08	30	35.09	25	35.22	34.85	5	8,405	0.06%
2020/06/05	1	33.95	0	0.00	33.90	1	8,023	0.01%
2020/06/04	28	33.76	29	33.85	33.60	-1	8,147	-0.01%
2020/06/03	35	34.17	41	34.13	34.15	-6	8,189	-0.07%
2020/06/02	24	34.54	21	34.52	34.55	3	8,115	0.04%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	2	33.20	2	33.45	33.10	0	8,140	0.00%
2020/05/27	3	33.43	4	33.30	33.20	-1	8,364	-0.01%
2020/05/26	17	33.51	17	33.62	33.50	0	8,744	0.00%
2020/05/25	7	32.52	71	32.78	33.70	-64	8,973	-0.71%
2020/05/22	39	32.74	29	33.19	32.60	10	8,967	0.11%
2020/05/21	2	33.75	1	33.90	33.65	1	8,967	0.01%
2020/05/20	33	33.50	35	33.42	33.55	-2	9,054	-0.02%
2020/05/19	2	33.20	6	32.89	33.20	-4	9,104	-0.04%
2020/05/18	13	32.73	2	33.40	32.40	11	9,309	0.12%
2020/05/15	0	0.00	2	34.15	33.45	-2	9,366	-0.02%
2020/05/14	25	33.86	56	34.04	33.70	-31	9,582	-0.32%
2020/05/13	46	33.90	35	34.13	34.40	11	9,598	0.11%
2020/05/12	43	33.45	25	33.38	33.40	18	9,448	0.19%
2020/05/11	31	33.04	29	32.96	33.05	2	9,464	0.02%
2020/05/08	30	32.85	27	33.06	32.70	3	9,395	0.03%
2020/05/07	1	32.70	17	32.80	32.70	-16	9,277	-0.17%
2020/05/06	13	32.34	23	32.46	32.35	-10	9,233	-0.11%
2020/05/05	24	32.55	23	32.66	32.55	1	9,207	0.01%
2020/05/04	3	32.83	14	32.53	32.85	-11	9,141	-0.12%
2020/04/30	64	32.02	7	31.99	32.70	57	8,989	0.63%
2020/04/29	24	30.91	23	31.03	30.90	1	8,825	0.01%
2020/04/28	1	30.90	7	30.94	30.95	-6	8,819	-0.07%
2020/04/27	1	30.50	4	30.31	30.70	-3	8,850	-0.03%
2020/04/24	0	0.00	10	29.40	29.40	-10	8,714	-0.11%
2020/04/23	20	29.30	22	29.29	29.30	-2	8,710	-0.02%
2020/04/22	3	28.55	8	29.01	29.05	-5	8,702	-0.06%
2020/04/21	19	29.26	22	29.23	28.75	-3	8,808	-0.03%
2020/04/20	1	29.05	10	29.08	29.00	-9	8,715	-0.10%
2020/04/17	13	29.51	45	29.13	28.80	-32	8,765	-0.37%
2020/04/16	7	28.89	0.2	29.10	29.10	6.8	8,703	0.08%
2020/04/15	11	29.22	1	29.10	29.05	10	8,664	0.12%
2020/04/14	0	0.00	5	28.75	28.65	-5	8,655	-0.06%
2020/04/10	24	28.14	4	28.50	28.30	20	8,761	0.23%
2020/04/09	47	28.47	31	28.55	28.45	16	9,015	0.18%
2020/04/08	20	27.75	22	28.38	28.90	-2	9,001	-0.02%
2020/04/07	40	27.16	22	27.25	27.30	18	8,905	0.20%
2020/04/06	15	26.23	0	0.00	26.60	15	9,145	0.16%
2020/04/01	0	0.00	5	26.15	26.15	-5	9,526	-0.05%
2020/03/31	34	25.93	35	25.78	25.95	-1	9,491	-0.01%
2020/03/30	5	24.70	5	25.60	25.70	0	9,638	0.00%
2020/03/27	53	25.90	48	25.83	25.60	5	9,646	0.05%
2020/03/26	10	25.93	3	26.12	26.05	7	9,570	0.07%
2020/03/25	1	25.65	11	25.78	26.00	-10	9,519	-0.11%
2020/03/23	20	22.96	0	0.00	22.60	20	9,873	0.20%
2020/03/20	0	0.00	1	23.60	24.30	-1	10,014	-0.01%
2020/03/19	1.1	22.60	0	0.00	22.55	1.1	10,038	0.01%
2020/03/18	31	25.10	48	25.55	25.05	-17	10,011	-0.17%
2020/03/17	20	25.48	2	25.80	25.05	18	10,270	0.18%
2020/03/16	33	26.69	31	27.83	26.45	2	10,196	0.02%
2020/03/13	4	27.28	2	27.73	27.90	2	10,206	0.02%
2020/03/12	2	31.06	14	29.98	30.20	-12	10,016	-0.12%
2020/03/11	19	32.37	19	32.53	32.40	0	10,010	0.00%
2020/03/10	39	33.06	35	33.00	33.05	4	10,412	0.04%
2020/03/09	41	33.10	39	33.22	33.00	2	10,701	0.02%
2020/03/06	7	34.82	20	34.78	34.75	-13	10,583	-0.12%
2020/03/05	6	35.41	6	35.41	35.20	0	10,574	0.00%
2020/03/04	22	34.84	0	0.00	34.85	22	10,516	0.21%
2020/03/03	46	35.60	49	35.41	35.15	-3	10,472	-0.03%
2020/03/02	53	35.34	52	35.57	35.50	1	10,424	0.01%
2020/02/27	38	34.87	31	35.28	34.15	7	10,167	0.07%
2020/02/26	0	0.00	3	35.65	36.00	-3	9,735	-0.03%
2020/02/25	0	0.00	8	34.91	35.15	-8	9,448	-0.08%
2020/02/24	1	34.90	0	0.00	35.00	1	9,393	0.01%
2020/02/21	27	35.33	31	34.86	35.40	-4	9,348	-0.04%
2020/02/20	2	35.15	1	35.15	35.00	1	9,230	0.01%
2020/02/19	6	35.31	5	35.37	35.30	1	9,113	0.01%
2020/02/18	36	34.66	42	34.58	34.65	-6	8,882	-0.07%
2020/02/17	6	34.88	8	34.98	34.65	-2	8,773	-0.02%
2020/02/14	14	33.88	7	34.14	34.00	7	8,475	0.08%
2020/02/13	24	33.48	25	33.56	33.50	-1	8,308	-0.01%
2020/02/12	8	33.79	0	0.00	33.60	8	8,348	0.10%
2020/02/11	7	32.20	7	32.15	32.20	0	8,274	0.00%
2020/02/07	1	32.05	0	0.00	31.85	1	8,493	0.01%
2020/02/05	34	31.84	34	32.06	31.80	0	8,800	0.00%
2020/02/04	7	32.10	7	31.70	32.10	0	8,800	0.00%
2020/02/03	2	30.83	1	31.05	31.20	1	8,871	0.01%
2020/01/31	1	32.00	1	32.40	32.50	0	8,827	0.00%
2020/01/30	1	33.05	2	32.35	32.25	-1	9,107	-0.01%
2020/01/20	2	35.70	0	0.00	35.80	2	9,084	0.02%
2020/01/17	0	0.00	3	35.48	35.45	-3	9,265	-0.03%
2020/01/15	4	35.89	3	35.95	35.55	1	9,835	0.01%
2020/01/14	8	35.33	7	35.30	35.40	1	9,947	0.01%
2020/01/13	1	35.00	1	35.10	35.15	0	10,704	0.00%
2020/01/09	0	0.00	2	34.38	34.30	-2	11,048	-0.02%
2020/01/08	4	34.11	0	0.00	34.00	4	11,063	0.04%
2020/01/07	0	0.00	1	34.80	34.80	-1	11,090	-0.01%
2020/01/03	37	36.37	33	36.74	36.25	4	11,149	0.04%
2020/01/02	3	37.10	3	36.97	36.90	0	10,906	0.00%
2019/12/31	7	36.60	122	36.36	36.35	-115	10,825	-1.06%	大賣/鉅額交易
2019/12/30	11	37.16	14	37.45	37.10	-3	10,750	-0.03%
2019/12/27	132	36.98	21	37.08	37.30	111	10,473	1.06%	大買/鉅額交易
2019/12/25	6	36.38	8	36.50	36.10	-2	10,177	-0.02%
2019/12/24	6	35.77	2	35.95	35.80	4	10,039	0.04%
2019/12/23	1	35.90	1	36.30	36.10	0	10,132	0.00%
2019/12/19	3	35.95	1	35.85	35.90	2	10,473	0.02%
2019/12/18	48	36.43	174	36.86	36.30	-126	10,454	-1.21%	大賣/鉅額交易
2019/12/17	123	36.59	45	36.10	36.60	78	10,055	0.78%	大買/
2019/12/16	43	36.21	0	0.00	36.05	43	10,068	0.43%
2019/12/13	4	35.93	83	36.08	35.60	-79	9,918	-0.80%
2019/12/12	117	36.50	43	35.98	35.50	74	9,803	0.75%	大買/
2019/12/10	2	35.65	2	35.65	35.75	0	9,363	0.00%
2019/12/06	32	35.55	31	35.36	35.55	1	9,233	0.01%
2019/12/05	19	35.54	14	35.34	35.25	5	9,090	0.06%
2019/12/04	11	34.85	14	33.78	34.85	-3	8,701	-0.03%
2019/11/29	1	33.75	1	33.45	33.45	0	8,386	0.00%
2019/11/28	6	33.87	6	33.83	33.80	0	8,410	0.00%
2019/11/27	2	34.08	1	34.25	34.10	1	8,529	0.01%
2019/11/25	1	33.30	0	0.00	33.05	1	8,682	0.01%
2019/11/21	1	32.85	0	0.00	33.25	1	8,766	0.01%
2019/11/19	0	0.00	4	33.30	33.60	-4	8,826	-0.05%
2019/11/18	0	0.00	2	33.40	33.35	-2	8,874	-0.02%
2019/11/14	29	33.00	28	32.73	33.00	1	9,074	0.01%
2019/11/12	4	33.13	3	33.40	33.60	1	9,106	0.01%
2019/11/11	13	33.00	18	33.04	33.00	-5	9,114	-0.05%
2019/11/08	7	34.41	10	34.40	34.30	-3	9,043	-0.03%
2019/11/07	5	35.66	6	35.15	35.05	-1	9,033	-0.01%
2019/11/06	21	35.91	23	36.04	35.75	-2	9,078	-0.02%
2019/11/05	34	36.07	36	36.10	36.00	-2	8,993	-0.02%
2019/11/04	2	35.95	1	36.15	35.80	1	8,863	0.01%
2019/11/01	5	35.10	5	35.40	35.70	0	8,740	0.00%
2019/10/31	78	35.03	78	35.11	35.05	0	8,780	0.00%
2019/10/30	6	35.73	2	35.80	35.80	4	8,690	0.05%
2019/10/29	47	36.11	46	36.13	36.05	1	8,683	0.01%
2019/10/28	5	35.72	5	35.60	35.60	0	8,555	0.00%
2019/10/25	28	35.66	34	36.02	35.50	-6	8,580	-0.07%
2019/10/24	13	36.47	11	36.60	36.70	2	8,427	0.02%
2019/10/23	31	36.42	27	36.53	36.35	4	8,296	0.05%
2019/10/22	17	36.10	23	36.18	36.15	-6	8,261	-0.07%
2019/10/21	27	36.31	16	36.37	36.30	11	8,106	0.14%
2019/10/18	9	34.44	10	34.36	34.80	-1	7,458	-0.01%
2019/10/17	1	33.45	1	33.60	33.45	0	7,237	0.00%
2019/10/16	72	33.17	71	33.21	33.20	1	7,345	0.01%
2019/10/15	1	33.40	5	33.94	33.40	-4	7,326	-0.05%
2019/10/14	4	33.81	3	33.92	33.75	1	7,233	0.01%
2019/10/08	3	32.77	1	32.75	32.90	2	7,118	0.03%
2019/10/04	30	33.84	30	33.95	33.85	0	7,280	0.00%
2019/10/03	0	0.00	47	33.64	34.10	-47	7,323	-0.64%
2019/10/02	25	33.93	68	33.96	33.90	-43	7,419	-0.58%
2019/10/01	95	34.37	1	34.30	34.60	94	7,428	1.27%
2019/09/26	14	34.16	13	34.35	34.10	1	7,535	0.01%
2019/09/25	4	34.30	0	0.00	34.50	4	7,686	0.05%
2019/09/24	1	34.15	6	34.35	34.15	-5	7,755	-0.06%
2019/09/20	0	0.00	2	33.80	33.45	-2	7,554	-0.03%
2019/09/19	8	33.24	2	33.40	33.50	6	7,653	0.08%
2019/09/17	2	32.50	2	32.55	32.50	0	7,640	0.00%
2019/09/12	2	32.20	0	0.00	32.20	2	7,842	0.03%
2019/09/10	2	31.90	0	0.00	31.90	2	8,037	0.02%
2019/09/09	25	32.34	38	32.52	32.35	-13	8,377	-0.16%
2019/09/06	2	33.05	0	0.00	32.90	2	8,430	0.02%
2019/09/05	1	32.80	0	0.00	32.90	1	8,426	0.01%
2019/09/04	0	0.00	4	32.78	32.85	-4	8,683	-0.05%
2019/09/03	25	32.50	26	32.63	32.50	-1	8,754	-0.01%
2019/09/02	0	0.00	8	32.35	32.70	-8	8,710	-0.09%
2019/08/30	2	32.10	2	32.90	32.10	0	8,713	0.00%
2019/08/23	2	32.40	2	32.45	32.40	0	8,468	0.00%
2019/08/20	14	32.90	12	33.00	32.90	2	8,487	0.02%
2019/08/19	3	33.38	1	33.60	33.40	2	8,459	0.02%
2019/08/15	1	31.65	0	0.00	31.85	1	8,490	0.01%
2019/08/13	3	32.57	1	32.85	32.50	2	8,640	0.02%
2019/08/12	0	0.00	3	32.50	32.45	-3	8,721	-0.03%
2019/08/06	0	0.00	5	32.70	34.15	-5	8,983	-0.06%
2019/08/05	17	33.85	17	34.17	33.85	0	9,305	0.00%
2019/07/31	1	36.10	0	0.00	36.20	1	9,932	0.01%
2019/07/30	2	35.70	11	36.49	35.60	-9	9,958	-0.09%
2019/07/29	3	37.08	0	0.00	37.05	3	9,899	0.03%
2019/07/26	3	36.92	0	0.00	37.00	3	9,916	0.03%
2019/07/25	8	37.08	1	37.00	36.90	7	9,947	0.07%
2019/07/24	4	37.16	5	36.84	36.80	-1	10,024	-0.01%
2019/07/22	9	36.54	2	36.50	36.50	7	10,750	0.07%
2019/07/19	5	36.05	9	36.01	36.05	-4	11,077	-0.04%
2019/07/18	21	34.52	29	34.87	34.50	-8	11,053	-0.07%
2019/07/16	1	35.95	0	0.00	35.90	1	11,708	0.01%
2019/07/12	1	35.80	1	35.55	35.40	0	12,082	0.00%
2019/07/11	8	35.73	0	0.00	35.60	8	12,129	0.07%
2019/07/10	2	37.45	2	37.48	37.60	0	12,100	0.00%
2019/07/08	0	0.00	2	38.15	38.05	-2	12,117	-0.02%
2019/07/05	0	0.00	4	37.60	37.80	-4	12,158	-0.03%
2019/07/04	1	37.50	0	0.00	37.55	1	12,166	0.01%
2019/07/03	12	36.88	12	36.69	36.90	0	12,483	0.00%
2019/07/02	9	37.14	102	37.15	37.10	-93	12,517	-0.74%	大賣/
2019/07/01	107	36.15	4	36.30	36.45	103	12,550	0.82%	大買/鉅額交易
2019/06/27	2	35.00	2	35.15	35.15	0	13,119	0.00%
2019/06/26	0	0.00	1	34.55	34.70	-1	13,074	-0.01%
2019/06/25	12	35.28	11	35.30	35.30	1	13,030	0.01%
2019/06/20	2	35.75	0	0.00	35.70	2	12,880	0.02%
2019/06/19	20	35.58	22	35.45	35.55	-2	12,826	-0.02%
2019/06/18	28	35.31	28	35.11	35.05	0	12,825	0.00%
2019/06/17	19	35.66	21	35.64	35.50	-2	12,844	-0.02%
2019/06/14	2	35.05	0	0.00	34.40	2	12,517	0.02%
2019/06/12	2	34.70	125	34.98	34.60	-123	12,564	-0.98%	大賣/鉅額交易
2019/06/11	109	33.80	0	0.00	34.05	109	12,406	0.88%	大買/鉅額交易
2019/06/10	16	33.25	0.5	33.25	33.25	15.5	12,391	0.13%
2019/06/06	0	0.00	6	32.80	32.80	-6	12,525	-0.05%
2019/06/05	0	0.00	89	34.01	33.10	-89	12,542	-0.71%
2019/06/04	4	33.50	4	33.15	33.50	0	12,606	0.00%
2019/06/03	0	0.00	1	33.20	33.25	-1	12,833	-0.01%
2019/05/31	91	33.56	0	0.00	33.50	91	13,007	0.70%
2019/05/30	0	0.00	1	33.15	33.15	-1	13,059	-0.01%
2019/05/28	22	32.72	2	32.60	32.95	20	13,695	0.15%
2019/05/27	1	32.90	1	33.05	32.90	0	14,182	0.00%
2019/05/23	0	0.00	2	33.30	33.30	-2	14,617	-0.01%
2019/05/22	0	0.00	1	34.65	33.90	-1	14,824	-0.01%
2019/05/21	1	33.90	1	32.80	33.90	0	15,197	0.00%
2019/05/17	0	0.00	10	34.70	33.80	-10	15,570	-0.06%
2019/05/16	0	0.00	10	35.15	33.80	-10	15,910	-0.06%
2019/05/15	1	35.00	1	35.20	34.90	0	16,886	0.00%
2019/05/14	7	34.37	7	33.24	35.25	0	17,494	0.00%
2019/05/13	8	34.49	22	35.62	33.80	-14	17,719	-0.08%
2019/05/10	5	37.58	26	37.40	36.60	-21	17,580	-0.12%
2019/05/09	1	37.25	0	0.00	37.25	1	17,423	0.01%
2019/05/08	6	38.93	29	38.49	38.90	-23	17,313	-0.13%
2019/05/07	0	0.00	12	38.36	38.40	-12	17,407	-0.07%
2019/05/06	9	38.55	10	38.30	38.15	-1	17,976	-0.01%
2019/05/03	48	39.36	2	39.30	39.35	46	17,943	0.26%
2019/05/02	1	38.90	6	38.85	38.90	-5	17,968	-0.03%
2019/04/30	2	38.43	12	38.33	39.05	-10	18,100	-0.06%
2019/04/29	22	39.13	5	38.89	38.55	17	17,988	0.09%
2019/04/26	1	40.40	16	40.72	41.15	-15	17,730	-0.08%
2019/04/25	15	40.17	143	39.74	40.55	-128	17,250	-0.74%	大賣/鉅額交易
2019/04/24	138	39.49	0	0.00	39.40	138	16,889	0.82%	大買/鉅額交易
2019/04/23	2	39.50	37	39.19	39.00	-35	16,911	-0.21%
2019/04/22	23	40.05	160	40.64	39.25	-137	17,008	-0.81%	大賣/鉅額交易
2019/04/19	201	38.74	0	0.00	39.00	201	16,563	1.21%	大買/鉅額交易
2019/04/18	0	0.00	2	38.80	37.85	-2	16,598	-0.01%
2019/04/10	1	39.20	1	39.20	39.35	0	17,356	0.00%
2019/04/09	1	40.10	1	40.50	39.60	0	17,404	0.00%
2019/04/08	0	0.00	1	40.00	39.30	-1	17,317	-0.01%
2019/04/03	5	39.33	8	39.72	39.20	-3	17,378	-0.02%
2019/04/02	9	39.06	3	38.98	39.45	6	17,400	0.03%
2019/04/01	1	37.90	2	37.80	37.90	-1	17,263	-0.01%
2019/03/26	1	36.95	0	0.00	36.90	1	19,704	0.01%
2019/03/22	0	0.00	0.1	37.10	37.10	-0.1	20,597	0.00%
2019/03/21	0	0.00	1	37.40	36.75	-1	20,876	0.00%
2019/03/20	0	0.00	1	37.05	37.10	-1	21,208	0.00%
2019/03/15	1	36.75	1.1	37.06	36.70	-0.1	22,301	0.00%
2019/03/14	3	36.37	3	36.70	36.45	0	22,583	0.00%
2019/03/13	1	37.10	3	37.15	37.10	-2	23,091	-0.01%
2019/03/12	3	37.48	1	38.05	37.35	2	23,411	0.01%
2019/03/11	2	37.33	1	37.45	37.30	1	23,766	0.00%
2019/03/08	1	36.60	0	0.00	37.25	1	24,548	0.00%
2019/03/07	1	37.05	0	0.00	37.05	1	25,184	0.00%
2019/03/06	1	38.65	0	0.00	38.65	1	26,262	0.00%
2019/03/05	0	0.00	7	38.70	38.60	-7	27,112	-0.03%
2019/03/04	1	39.00	2	39.85	38.95	-1	28,054	0.00%
2019/02/27	7	39.50	1	39.50	39.50	6	28,110	0.02%
2019/02/26	3	39.42	5	38.92	38.60	-2	28,202	-0.01%
2019/02/25	23	38.11	20	37.99	37.80	3	28,383	0.01%
2019/02/22	1	38.75	0	0.00	38.75	1	29,437	0.00%
2019/02/20	8	40.68	7	39.92	39.50	1	29,489	0.00%
2019/02/19	0	0.00	11	39.26	39.50	-11	29,660	-0.04%
2019/02/18	1	40.10	12	39.54	39.20	-11	30,192	-0.04%
2019/02/15	11	38.94	4	38.55	38.80	7	30,612	0.02%
2019/02/14	12	40.05	12	40.11	39.80	0	30,775	0.00%
2019/02/13	1	36.65	21	37.60	38.75	-20	30,306	-0.07%
2019/02/12	47	35.29	23	35.55	35.25	24	30,182	0.08%
2019/02/11	21	34.08	26	34.53	34.35	-5	31,029	-0.02%
2019/01/30	20	33.96	25	33.77	33.40	-5	31,892	-0.02%
2019/01/29	28	33.64	53	33.35	33.40	-25	32,202	-0.08%
2019/01/28	49	34.64	20	34.65	34.25	29	32,566	0.09%
2019/01/25	41	33.69	28	34.48	34.30	13	33,389	0.04%
2019/01/24	1	32.55	0	0.00	32.65	1	34,287	0.00%
2019/01/23	3	32.45	0	0.00	32.25	3	34,578	0.01%
2019/01/22	6	32.56	1	32.50	32.60	5	34,995	0.01%
2019/01/21	0	0.00	3	32.45	32.20	-3	35,430	-0.01%
2019/01/17	22	32.39	21	32.21	32.00	1	36,054	0.00%
2019/01/16	7	32.50	5	32.55	32.60	2	36,365	0.01%
2019/01/15	0	0.00	3	32.05	32.05	-3	36,476	-0.01%
2019/01/14	2	31.25	0	0.00	31.85	2	36,612	0.01%
2019/01/11	3	33.85	3	33.10	32.95	0	36,713	0.00%
2019/01/10	2	34.25	0	0.00	33.40	2	36,865	0.01%
2019/01/09	4	33.39	4	33.81	33.40	0	37,074	0.00%
2019/01/07	3	33.15	4	32.98	33.55	-1	37,762	0.00%
2019/01/04	4	29.99	3	30.25	31.50	1	38,001	0.00%
2019/01/03	0	0.00	2	32.83	32.00	-2	37,814	-0.01%
2019/01/02	0	0.00	1	33.95	33.50	-1	38,184	0.00%
2018/12/28	4	33.41	0	0.00	33.50	4	38,634	0.01%
2018/12/27	3	33.82	5	33.87	33.50	-2	39,107	-0.01%
2018/12/26	9	33.46	6	32.70	32.50	3	39,032	0.01%
2018/12/25	0	0.00	2	32.85	33.40	-2	39,341	-0.01%
2018/12/24	8	34.21	18	34.02	34.40	-10	39,312	-0.03%
2018/12/22	14	34.20	33	34.28	34.65	-19	39,298	-0.05%
2018/12/21	37	34.66	5	35.45	35.45	32	39,507	0.08%
2018/12/20	19	33.84	13	33.77	33.60	6	39,119	0.02%
2018/12/19	6	36.07	6	36.12	35.20	0	38,481	0.00%
2018/12/18	8	39.48	4	39.18	37.60	4	38,498	0.01%
2018/12/17	6	40.72	5	40.42	40.50	1	38,648	0.00%
2018/12/14	6	41.17	4	41.20	40.70	2	38,836	0.01%
2018/12/13	7	42.04	12	42.13	42.30	-5	38,818	-0.01%
2018/12/12	6	42.22	23	42.14	41.85	-17	38,745	-0.04%
2018/12/11	12	41.63	20	41.34	40.55	-8	38,901	-0.02%
2018/12/10	1	41.45	0	0.00	41.45	1	39,090	0.00%
2018/12/07	30	41.45	4	41.56	40.90	26	39,058	0.07%
2018/12/06	7	40.57	6	40.33	40.15	1	39,164	0.00%
2018/12/05	4	41.93	3	41.98	41.90	1	39,076	0.00%
2018/12/04	18	44.09	27	43.39	43.20	-9	39,419	-0.02%
2018/12/03	5	45.18	5	44.99	44.20	0	39,430	0.00%
2018/11/30	14	42.62	9	42.48	43.20	5	38,819	0.01%
2018/11/29	16	41.89	22	41.81	42.50	-6	38,225	-0.02%
2018/11/28	15	40.05	29	39.99	39.85	-14	37,146	-0.04%
2018/11/27	33	39.24	17	39.84	39.40	16	36,504	0.04%
2018/11/26	7	38.11	4	38.26	38.20	3	35,653	0.01%
2018/11/23	13	38.46	9	37.84	37.35	4	35,760	0.01%
2018/11/22	5	39.16	7	38.96	38.15	-2	35,578	-0.01%
2018/11/21	20	39.30	35	39.03	39.50	-15	35,256	-0.04%
2018/11/20	5	37.84	5	37.45	37.45	0	34,251	0.00%
2018/11/19	25	37.24	6	37.23	37.70	19	34,401	0.06%
2018/11/16	35	37.84	26	38.22	36.75	9	34,265	0.03%
2018/11/15	7	36.96	13	37.04	37.70	-6	33,749	-0.02%
2018/11/14	6	37.42	0	0.00	37.00	6	33,259	0.02%
2018/11/13	6	37.19	2	37.28	38.35	4	32,871	0.01%
2018/11/12	3	37.18	5	37.46	37.80	-2	32,467	-0.01%
2018/11/09	1	36.60	4	36.71	37.00	-3	32,209	-0.01%
2018/11/08	23	37.11	23.2	36.83	36.25	-0.2	31,899	0.00%
2018/11/07	3	34.17	7	34.94	35.80	-4	31,002	-0.01%
2018/11/06	3	33.21	4	32.36	32.55	-1	30,328	0.00%
2018/11/05	2	33.40	12	33.72	34.05	-10	30,079	-0.03%
2018/11/02	7	32.61	6	32.89	33.30	1	29,779	0.00%
2018/11/01	22	33.04	23	33.35	32.75	-1	29,018	0.00%
2018/10/31	0	0.00	1	31.10	31.40	-1	27,766	0.00%
2018/10/30	74	28.20	63	28.20	28.55	11	27,535	0.04%
2018/10/29	20	27.87	31	27.47	28.65	-11	27,409	-0.04%
2018/10/26	33	26.85	46	26.53	26.05	-13	27,322	-0.05%
2018/10/25	40.1	26.99	32	26.60	26.55	8.1	27,120	0.03%
2018/10/24	43	30.57	55	30.10	29.50	-12	26,849	-0.04%
2018/10/23	20.1	31.97	5	31.50	31.35	15.1	26,639	0.06%
2018/10/22	5	32.35	6	33.20	33.10	-1	26,588	0.00%
2018/10/19	6	31.53	17	31.99	32.35	-11	26,568	-0.04%
2018/10/18	1	33.25	6	33.58	33.25	-5	26,457	-0.02%
2018/10/17	1	33.85	0	0.00	33.10	1	26,349	0.00%
2018/10/16	20	33.91	24	33.50	33.25	-4	26,327	-0.02%
2018/10/15	7	32.07	12	31.80	32.00	-5	26,269	-0.02%
2018/10/12	20	31.99	4	32.30	31.85	16	26,475	0.06%
2018/10/11	23	31.89	0	0.00	31.80	23	26,210	0.09%
2018/10/09	13	35.72	14	35.58	35.30	-1	26,240	0.00%
2018/10/08	5	35.31	2	36.45	35.15	3	26,051	0.01%
2018/10/05	17	37.80	26	37.05	36.80	-9	25,907	-0.03%
2018/10/04	0	0.00	7	40.64	40.00	-7	25,635	-0.03%
2018/10/03	5	41.47	11	40.00	40.40	-6	25,839	-0.02%
2018/10/02	14	43.39	10	43.15	42.60	4	26,084	0.02%
2018/10/01	5	42.79	5	43.24	43.20	0	26,286	0.00%
2018/09/28	4	43.25	4	43.48	43.50	0	26,732	0.00%
2018/09/27	19	43.58	7	42.61	42.20	12	26,709	0.04%
2018/09/26	4	43.83	8	44.18	43.80	-4	27,040	-0.01%
2018/09/25	11	44.22	12	44.37	44.15	-1	26,956	0.00%
2018/09/21	13	42.04	53	42.56	43.85	-40	26,206	-0.15%
2018/09/20	52	40.99	58	41.63	40.75	-6	25,600	-0.02%
2018/09/19	42	40.51	32	42.12	40.20	10	25,686	0.04%
2018/09/18	50	41.19	2	41.30	40.95	48	25,896	0.19%
2018/09/17	7	41.61	19	42.27	42.40	-12	26,186	-0.05%
2018/09/14	4	40.00	14	40.12	41.45	-10	25,773	-0.04%
2018/09/13	1	37.70	31	39.41	37.70	-30	25,506	-0.12%
2018/09/12	36	38.60	8	38.45	38.65	28	25,568	0.11%
2018/09/11	3	39.83	7	39.44	39.60	-4	25,723	-0.02%
2018/09/10	1	40.55	10	38.79	37.45	-9	25,491	-0.04%
2018/09/07	3	43.47	3	42.60	41.50	0	25,119	0.00%
2018/09/06	2	44.43	2	45.00	44.00	0	25,060	0.00%
2018/09/05	1	43.70	17	44.50	44.55	-16	25,627	-0.06%
2018/09/04	20	43.98	3	43.80	43.85	17	27,102	0.06%
2018/09/03	14	45.68	13	43.36	43.55	1	27,874	0.00%
2018/08/31	12	46.34	1	47.25	47.25	11	28,015	0.04%
2018/08/30	7	47.89	3	48.85	47.50	4	28,162	0.01%
2018/08/29	20.8	46.84	10	47.42	47.60	10.8	28,205	0.04%
2018/08/28	2	47.85	1	47.10	47.10	1	28,746	0.00%
2018/08/27	5	46.39	66	46.52	47.20	-61	28,901	-0.21%
2018/08/24	2	44.83	2	42.95	42.95	0	29,383	0.00%
2018/08/23	5	46.65	8	47.01	46.40	-3	30,829	-0.01%
2018/08/22	15	47.07	2	47.50	47.10	13	31,632	0.04%
2018/08/21	4	47.34	4	47.76	47.00	0	33,184	0.00%
2018/08/20	4	47.40	4	46.83	47.00	0	34,269	0.00%
2018/08/17	0	0.00	3.2	51.55	51.80	-3.2	34,573	-0.01%
2018/08/16	7	50.74	24	49.87	51.20	-17	34,777	-0.05%
2018/08/15	1	50.20	1	52.40	50.20	0	35,119	0.00%
2018/08/14	22	53.02	5	53.54	53.50	17	35,718	0.05%
2018/08/13	6	55.30	2	53.80	53.60	4	35,970	0.01%
2018/08/10	9	59.56	8	60.15	58.80	1	36,641	0.00%
2018/08/09	3	58.23	1	59.30	59.60	2	38,103	0.01%
2018/08/08	4	59.03	2	58.99	58.60	2	39,838	0.00%
2018/08/07	1	59.30	10	59.82	59.50	-9	40,602	-0.02%
2018/08/06	0	0.00	2	56.90	58.30	-2	41,808	0.00%
2018/08/03	4	56.40	5	56.04	57.80	-1	42,958	0.00%
2018/08/02	16	58.54	1	60.50	56.50	15	43,259	0.03%
2018/08/01	2	61.25	4	63.85	61.80	-2	43,841	0.00%
2018/07/30	6	63.32	3	62.00	61.80	3	45,338	0.01%
2018/07/27	6	63.43	6	64.33	64.60	0	45,469	0.00%
2018/07/26	7	64.13	7	63.61	63.30	0	45,878	0.00%
2018/07/25	6	63.75	6	63.40	63.00	0	46,171	0.00%
2018/07/24	3	63.07	4	62.85	62.90	-1	46,194	0.00%
2018/07/23	0	0.00	1	61.40	62.80	-1	46,073	0.00%
2018/07/20	8	63.48	18	64.11	62.40	-10	46,066	-0.02%
2018/07/19	17	63.98	11	63.95	64.00	6	45,727	0.01%
2018/07/18	10	62.36	5	61.92	61.50	5	46,120	0.01%
2018/07/16	1	64.30	10	64.57	64.30	-9	47,402	-0.02%
2018/07/13	16	63.54	4	64.08	62.30	12	48,285	0.02%
2018/07/12	7	62.74	5	62.00	62.10	2	47,998	0.00%
2018/07/11	14	61.27	13	61.45	62.00	1	47,915	0.00%
2018/07/10	5	61.06	10	61.00	62.40	-5	47,730	-0.01%
2018/07/09	4	58.78	2	58.70	57.80	2	47,682	0.00%
2018/07/06	2	56.15	13	55.96	58.70	-11	47,345	-0.02%
2018/07/05	6	53.55	11	54.94	53.90	-5	46,923	-0.01%
2018/07/04	39	54.56	41.5	53.97	53.00	-2.5	46,768	-0.01%
2018/07/03	4	59.40	34	58.68	58.10	-30	46,387	-0.06%
2018/07/02	4	59.10	2	59.10	59.10	2	46,387	0.00%
2018/06/29	15	60.90	5	61.60	62.30	10	46,271	0.02%
2018/06/28	6	61.92	17	61.92	60.80	-11	46,268	-0.02%
2018/06/27	8	61.10	4	61.30	61.60	4	45,965	0.01%
2018/06/26	17	60.44	9	60.37	60.70	8	45,735	0.02%
2018/06/25	30	58.44	28.6	58.38	57.60	1.4	45,247	0.00%
2018/06/22	4	60.73	0	0.00	59.70	4	45,234	0.01%
2018/06/21	9	62.54	13.3	62.43	62.50	-4.3	45,060	-0.01%
2018/06/20	33.6	62.84	32	60.75	60.60	1.6	44,997	0.00%
2018/06/19	7	65.23	7	64.76	64.50	0	44,847	0.00%
2018/06/15	41	66.96	3	66.60	66.60	38	44,751	0.08%
2018/06/14	66	65.55	55	66.80	68.10	11	44,648	0.02%
2018/06/13	15	67.17	5	69.62	67.00	10	44,859	0.02%
2018/06/12	47	72.67	38	72.59	70.00	9	44,681	0.02%
2018/06/11	5	68.62	53	67.74	69.70	-48	43,257	-0.11%
2018/06/08	12	63.17	20	62.33	63.40	-8	42,538	-0.02%
2018/06/07	15	65.93	30	65.91	65.00	-15	42,363	-0.04%
2018/06/06	33	65.74	12	65.77	66.00	21	42,989	0.05%
2018/06/05	49	64.95	55	65.45	63.70	-6	43,474	-0.01%
2018/06/04	11	66.85	10	66.95	67.30	1	42,688	0.00%
2018/06/01	22	68.26	9	68.64	67.10	13	42,378	0.03%
2018/05/31	51	70.98	53	70.05	69.90	-2	41,822	0.00%
2018/05/30	30.2	66.64	58	67.56	67.80	-27.8	40,393	-0.07%
2018/05/29	74	67.21	39	68.45	66.40	35	39,562	0.09%
2018/05/28	12	63.98	21	63.03	64.80	-9	37,968	-0.02%
2018/05/25	26	60.29	20	60.95	60.50	6	36,847	0.02%
2018/05/24	14.2	58.98	4	59.55	59.30	10.2	36,381	0.03%
2018/05/23	22	59.65	15	59.19	58.90	7	36,141	0.02%
2018/05/22	44	61.11	25	59.47	58.50	19	35,613	0.05%
2018/05/21	6	63.23	15	62.85	62.60	-9	34,997	-0.03%
2018/05/18	33	61.54	76	62.07	63.20	-43	34,507	-0.12%
2018/05/17	76	62.47	77	63.22	61.20	-1	33,760	0.00%
2018/05/16	77	61.33	29	61.90	62.00	48	32,460	0.15%
2018/05/15	44	58.13	97	58.52	57.30	-53	31,009	-0.17%
2018/05/14	124	56.54	57	57.05	58.10	67	30,392	0.22%	大買/
2018/05/11	14	54.26	5	55.06	52.90	9	29,133	0.03%
2018/05/10	17	52.06	27	52.77	53.50	-10	27,993	-0.04%
2018/05/09	24	53.92	21	52.50	52.50	3	27,547	0.01%
2018/05/08	18	53.47	102	52.40	53.80	-84	26,881	-0.31%	大賣/
2018/05/07	97	49.29	36	48.57	50.00	61	25,652	0.24%
2018/05/04	34	48.14	7	47.51	47.25	27	25,600	0.11%
2018/05/03	4	49.51	7	49.78	48.75	-3	25,913	-0.01%
2018/05/02	1	47.80	4	48.86	48.90	-3	25,992	-0.01%
2018/04/30	2	47.58	2	46.88	46.80	0	26,032	0.00%
2018/04/27	2	46.55	0	0.00	46.50	2	27,327	0.01%
2018/04/26	4	48.10	2	47.90	45.90	2	28,276	0.01%
2018/04/25	15	46.44	14	46.90	47.60	1	28,445	0.00%
2018/04/24	11	48.88	3	49.23	46.25	8	29,126	0.03%
2018/04/23	6	49.91	5	50.52	48.80	1	28,557	0.00%
2018/04/20	9	49.08	8	49.71	48.70	1	28,578	0.00%
2018/04/19	2	48.75	9	47.56	49.10	-7	27,712	-0.03%
2018/04/18	0	0.00	3	44.65	44.65	-3	26,756	-0.01%
2018/04/17	1	44.10	0	0.00	44.05	1	26,930	0.00%
2018/04/16	0	0.00	3	45.50	45.50	-3	27,170	-0.01%
2018/04/13	6	46.25	16	46.51	45.65	-10	27,575	-0.04%
2018/04/12	10	44.83	3	44.70	44.90	7	27,359	0.03%
2018/04/11	10	45.43	5	45.82	45.05	5	28,225	0.02%
2018/04/10	15	44.67	56	44.98	44.60	-41	28,851	-0.14%
2018/04/09	16	44.01	12	44.49	43.80	4	29,531	0.01%
2018/04/03	10	43.47	8	43.81	44.25	2	29,498	0.01%
2018/04/02	6	43.63	6	43.07	43.05	0	29,804	0.00%
2018/03/31	11	44.01	25	43.89	44.00	-14	29,953	-0.05%
2018/03/30	61	45.00	70	45.91	44.70	-9	30,304	-0.03%
2018/03/29	58	45.58	4	46.38	45.50	54	30,876	0.17%
2018/03/28	21	46.28	10	45.85	45.80	11	30,715	0.04%
2018/03/27	0	0.00	17	47.20	47.15	-17	30,879	-0.06%
2018/03/26	0	0.00	15	45.47	45.75	-15	31,408	-0.05%
2018/03/23	34	45.26	15	44.92	45.00	19	31,596	0.06%
2018/03/22	0	0.00	6	48.09	47.05	-6	31,550	-0.02%
2018/03/21	10	47.23	60	47.45	47.00	-50	31,458	-0.16%
2018/03/20	22	46.89	5	47.25	47.25	17	31,677	0.05%
2018/03/19	41	47.97	33	48.78	47.65	8	31,851	0.03%
2018/03/16	31	48.29	16	48.45	47.20	15	31,592	0.05%
2018/03/15	11	46.03	21	46.81	47.00	-10	31,638	-0.03%
2018/03/14	13	47.23	5	48.30	46.90	8	31,960	0.03%
2018/03/13	0	0.00	10	48.45	48.55	-10	32,804	-0.03%
2018/03/12	21	47.90	16	48.20	47.75	5	33,151	0.02%
2018/03/09	5	46.05	32	46.08	47.50	-27	33,111	-0.08%
2018/03/08	6	42.91	21	43.09	43.20	-15	33,139	-0.05%
2018/03/07	46	42.06	16	42.72	42.70	30	33,542	0.09%
2018/03/06	2	42.50	1	42.60	42.40	1	33,993	0.00%
2018/03/05	28	41.97	55	42.25	41.40	-27	34,392	-0.08%
2018/03/02	27	44.13	5	44.05	44.10	22	34,552	0.06%
2018/03/01	20	44.65	20	44.93	45.00	0	35,135	0.00%
2018/02/27	5	45.20	6	45.62	45.30	-1	35,753	0.00%
2018/02/26	0	0.00	11	45.57	45.50	-11	36,140	-0.03%
2018/02/23	4	45.40	20	44.68	44.50	-16	36,662	-0.04%
2018/02/22	25	44.40	0	0.00	44.15	25	38,036	0.07%
2018/02/21	0	0.00	7	44.57	45.00	-7	39,623	-0.02%
2018/02/12	0	0.00	10	43.60	43.00	-10	39,949	-0.03%
2018/02/09	22	40.56	11	42.02	42.90	11	40,294	0.03%
2018/02/08	17	43.90	15	43.23	43.50	2	40,591	0.00%
2018/02/07	10	45.75	34	45.82	45.10	-24	40,855	-0.06%
2018/02/06	28	43.94	7	43.68	42.50	21	41,706	0.05%
2018/02/05	14	44.94	24	46.04	47.20	-10	43,336	-0.02%
2018/02/02	12	47.20	1	47.10	47.20	11	44,680	0.02%
2018/02/01	10	48.15	16	48.20	48.00	-6	46,364	-0.01%
2018/01/31	21	46.93	5	47.95	48.00	16	47,867	0.03%
2018/01/30	50	49.85	0	0.00	48.60	50	48,603	0.10%
2018/01/29	1	50.20	2	49.65	49.85	-1	48,644	0.00%
2018/01/26	21	49.84	62	50.00	49.00	-41	48,988	-0.08%
2018/01/25	8	51.06	35	51.50	49.50	-27	48,892	-0.06%
2018/01/24	2	52.70	2	52.40	52.30	0	48,813	0.00%
2018/01/23	15	55.33	5	53.82	52.40	10	49,067	0.02%
2018/01/22	3	51.53	5	53.12	53.60	-2	48,434	0.00%
2018/01/19	1	48.55	1	48.65	48.75	0	49,111	0.00%
2018/01/18	31	47.98	83	48.43	47.90	-52	49,222	-0.11%
2018/01/17	0	0.00	10	47.60	46.90	-10	49,485	-0.02%
2018/01/16	11	47.15	61	47.77	47.05	-50	50,360	-0.10%
2018/01/15	0	0.00	36	46.77	47.00	-36	51,050	-0.07%
2018/01/12	23	46.16	10	46.90	45.90	13	51,888	0.03%
2018/01/11	10	46.20	10	45.60	46.20	0	52,157	0.00%
2018/01/10	1	45.80	115	46.65	45.85	-114	52,303	-0.22%	大賣/鉅額交易
2018/01/09	242	46.72	26	46.56	47.25	216	52,530	0.41%	大買/鉅額交易
2018/01/08	13	45.42	11	46.77	45.05	2	52,941	0.00%
2018/01/05	54	47.36	105	47.48	47.15	-51	53,817	-0.09%	大賣/
2018/01/04	87	45.20	25	45.28	46.50	62	54,411	0.11%
2018/01/03	17	44.22	92	44.26	43.95	-75	53,809	-0.14%
2018/01/02	2	42.85	0	0.00	42.35	2	53,322	0.00%