合晶 (6182)-凱基-永和券商分點個股進出

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
▲0.20
漲幅
+0.51%
成交量
1,229張
產業
上櫃半導體類股
1516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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	39.20	0	0.00	39.20	0	2,937	0.00%
2024/04/22	0	0.00	1	39.00	38.95	-1	3,017	-0.03%
2024/04/18	8	39.50	0	0.00	39.70	8	2,977	0.27%
2024/04/16	1	39.35	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	1	39.95	40.10	-1	2,945	-0.03%
2024/04/09	50	40.20	50	39.90	39.90	0	3,025	0.00%
2024/04/03	4	39.70	0	0.00	39.95	4	3,069	0.13%
2024/03/26	3	38.87	0	0.00	38.75	3	3,388	0.09%
2024/03/19	0	0.00	1	40.05	39.60	-1	4,036	-0.02%
2024/03/18	3	38.88	1	38.85	38.80	2	4,353	0.05%
2024/03/14	2	40.43	0	0.00	40.20	2	4,547	0.04%
2024/03/12	0	0.00	10	41.35	41.20	-10	4,493	-0.22%
2024/03/11	19	42.14	8	41.70	41.60	11	4,453	0.25%
2024/03/08	0	0.00	1	42.10	42.35	-1	4,322	-0.02%
2024/03/07	1	40.10	0	0.00	39.95	1	3,985	0.03%
2024/03/06	1	39.95	0	0.00	39.85	1	3,958	0.03%
2024/02/27	3	40.05	1	40.60	39.90	2	4,006	0.05%
2024/02/20	1	41.50	3.1	41.35	41.30	-2.1	3,960	-0.05%
2024/02/19	0.5	41.85	0	0.00	41.70	0.5	3,969	0.01%
2024/02/02	1	40.90	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1	40.70	0	0.00	41.00	1	4,014	0.02%
2024/01/30	1	40.60	0	0.00	40.55	1	4,055	0.02%
2024/01/26	0	41.50	0	0.00	41.35	0	4,131	0.00%
2024/01/25	0	42.40	0	0.00	41.50	0	4,137	0.00%
2024/01/16	2	42.90	0	0.00	43.35	2	4,309	0.05%
2024/01/12	0	0.00	40	42.59	42.75	-40	4,315	-0.93%
2024/01/10	1	42.30	0	0.00	42.35	1	4,351	0.02%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	1	43.85	0	0.00	43.55	1	4,277	0.02%
2023/12/27	2	44.03	1	43.90	43.95	1	4,250	0.02%
2023/12/25	3	43.77	0	0.00	43.75	3	4,130	0.07%
2023/12/21	10	44.15	0	0.00	44.05	10	4,051	0.25%
2023/12/20	1	44.85	0	0.00	44.65	1	3,989	0.03%
2023/12/15	23	48.61	35	48.59	48.05	-12	3,768	-0.32%
2023/12/14	60	46.47	30	46.53	47.40	30	3,495	0.86%
2023/12/13	21	47.37	3	48.17	46.45	18	3,474	0.52%
2023/12/12	1	45.65	7.3	45.95	47.60	-6.3	3,179	-0.20%
2023/12/08	1	44.60	1	44.60	44.50	0	2,993	0.00%
2023/12/06	0	0.00	4	44.40	44.35	-4	3,137	-0.13%
2023/12/04	0	0.00	1	45.45	45.00	-1	3,281	-0.03%
2023/11/30	0	0.00	5	45.32	45.00	-5	3,365	-0.15%
2023/11/29	1	45.00	1	45.20	45.20	0	3,346	0.00%
2023/11/28	1	44.60	7	44.70	44.85	-6	3,332	-0.18%
2023/11/27	0	0.00	6	44.05	43.85	-6	3,299	-0.18%
2023/11/21	6	43.88	2	44.10	43.60	4	3,334	0.12%
2023/11/20	10	44.20	0	0.00	44.05	10	3,340	0.30%
2023/11/17	1	43.80	0	0.00	43.80	1	3,358	0.03%
2023/11/16	0	0.00	4	43.38	43.80	-4	3,373	-0.12%
2023/11/14	3	42.77	0	0.00	42.65	3	3,404	0.09%
2023/11/09	3.1	42.58	0	0.00	42.40	3.1	3,456	0.09%
2023/11/08	0	43.15	0	0.00	43.15	0	3,457	0.00%
2023/11/07	4	43.10	0	0.00	43.00	4	3,444	0.12%
2023/11/06	2.1	43.31	0	0.00	43.50	2.1	3,448	0.06%
2023/11/02	10	45.00	10	45.15	45.15	0	3,480	0.00%
2023/10/31	3.1	43.97	1	43.60	43.60	2.1	3,473	0.06%
2023/10/30	1	45.10	0	0.00	45.10	1	3,470	0.03%
2023/10/26	11	45.60	10	45.75	45.45	1	3,495	0.03%
2023/10/25	21	46.25	0	0.00	46.15	21	3,467	0.61%
2023/10/24	40	46.40	0.1	46.40	46.70	39.9	3,475	1.15%
2023/10/18	20	45.90	1	46.25	45.90	19	3,621	0.52%
2023/10/17	0	0.00	5	46.65	46.05	-5	3,611	-0.14%
2023/10/16	0.1	45.90	0	0.00	46.35	0.1	3,738	0.00%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	1	44.90	45.85	-1	3,963	-0.03%
2023/10/11	2	45.23	0	0.00	45.05	2	4,050	0.05%
2023/10/06	1	45.80	1	45.80	45.95	0	4,134	0.00%
2023/10/05	0	0.00	6	45.84	46.00	-6	4,280	-0.14%
2023/10/03	7	45.21	0	0.00	45.00	7	4,457	0.16%
2023/10/02	10	44.00	0	0.00	45.00	10	4,520	0.22%
2023/09/28	0	0.00	1	44.40	44.00	-1	4,614	-0.02%
2023/09/27	21	44.24	0	0.00	44.00	21	4,641	0.45%
2023/09/26	0	0.00	1	44.90	44.65	-1	4,648	-0.02%
2023/09/25	1	44.95	0	0.00	44.95	1	4,702	0.02%
2023/09/22	0	0.00	6	45.03	45.20	-6	4,714	-0.13%
2023/09/21	1	44.85	1	45.00	44.85	0	4,742	0.00%
2023/09/20	1	45.00	4	45.03	44.90	-3	4,817	-0.06%
2023/09/19	2	46.05	0.2	46.40	45.70	1.8	4,900	0.04%
2023/09/18	0	0.00	1	47.15	46.70	-1	4,853	-0.02%
2023/09/14	1	46.20	0	0.00	46.00	1	4,750	0.02%
2023/09/13	5.2	45.85	0	0.00	45.90	5.2	4,749	0.11%
2023/09/12	0	0.00	8	45.82	45.65	-8	4,776	-0.17%
2023/09/08	1	44.85	0	0.00	44.85	1	5,009	0.02%
2023/09/06	1	44.75	13	43.85	44.30	-12	4,892	-0.25%
2023/09/04	1	43.10	0	0.00	43.20	1	4,859	0.02%
2023/09/01	2	42.88	0	0.00	43.10	2	4,864	0.04%
2023/08/31	0	0.00	7	42.69	42.60	-7	4,871	-0.14%
2023/08/29	5	42.45	1	42.55	42.50	4	4,909	0.08%
2023/08/24	0	0.00	2	41.70	41.75	-2	4,913	-0.04%
2023/08/23	2	42.08	0	0.00	42.00	2	4,928	0.04%
2023/08/22	0	0.00	1	41.30	41.65	-1	4,921	-0.02%
2023/08/16	0	0.00	1	38.90	39.90	-1	4,857	-0.02%
2023/08/14	1	38.85	0	0.00	39.25	1	4,827	0.02%
2023/08/09	2	40.60	0	0.00	40.45	2	4,724	0.04%
2023/07/31	2	42.90	0	0.00	42.50	2	4,534	0.04%
2023/07/28	0	0.00	1	43.50	43.50	-1	4,463	-0.02%
2023/07/27	1	43.65	0	0.00	43.60	1	4,464	0.02%
2023/07/26	1	42.85	0	0.00	42.75	1	4,454	0.02%
2023/07/25	10	43.65	0	0.00	43.55	10	4,430	0.23%
2023/07/24	0	0.00	2.2	43.47	43.05	-2.2	4,423	-0.05%
2023/07/18	0	0.00	3	48.43	48.60	-3	4,399	-0.07%
2023/07/17	0	0.00	8	48.80	48.90	-8	4,293	-0.19%
2023/07/14	5	48.20	3	48.05	48.45	2	4,239	0.05%
2023/07/13	3	47.93	0	0.00	47.35	3	4,166	0.07%
2023/07/12	12	48.15	1	48.20	48.10	11	4,123	0.27%
2023/07/11	3	47.68	1	47.80	47.80	2	4,014	0.05%
2023/07/07	4	46.61	0	0.00	46.70	4	3,963	0.10%
2023/07/06	1	47.70	0	0.00	47.75	1	3,922	0.03%
2023/07/05	0	0.00	3	47.23	47.35	-3	3,870	-0.08%
2023/07/03	3	48.10	0	0.00	47.30	3	3,841	0.08%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/28	4	47.18	4	47.16	47.20	0	3,834	0.00%
2023/06/27	2	46.80	4	47.19	46.60	-2	3,836	-0.05%
2023/06/16	3	46.15	0	0.00	46.65	3	4,269	0.07%
2023/06/15	1	46.20	3	46.00	46.40	-2	4,270	-0.05%
2023/06/14	2	46.20	1	45.15	46.30	1	4,244	0.02%
2023/06/12	1	43.70	0	0.00	43.85	1	4,195	0.02%
2023/06/08	2	44.40	0	0.00	44.05	2	4,254	0.05%
2023/05/31	3	45.00	0	0.00	44.95	3	4,466	0.07%
2023/05/30	1	44.80	4	44.69	44.95	-3	4,461	-0.07%
2023/05/25	1	44.00	0	0.00	44.05	1	4,447	0.02%
2023/05/24	3	43.90	0	0.00	44.00	3	4,492	0.07%
2023/05/23	0	0.00	20	44.25	44.10	-20	4,510	-0.44%
2023/05/19	20	43.68	3	43.50	43.20	17	4,523	0.38%
2023/05/17	2	43.00	0	0.00	43.00	2	4,643	0.04%
2023/05/16	3	42.80	1	42.70	42.80	2	4,638	0.04%
2023/05/09	0	0.00	1	42.75	42.60	-1	4,975	-0.02%
2023/05/08	0	0.00	3	44.05	43.80	-3	4,988	-0.06%
2023/05/05	0	0.00	2	44.00	43.95	-2	5,039	-0.04%
2023/05/04	0	0.00	4	43.95	43.95	-4	5,109	-0.08%
2023/04/28	1	43.25	0	0.00	43.20	1	5,378	0.02%
2023/04/27	0	0.00	1	43.15	43.20	-1	5,360	-0.02%
2023/04/26	1	42.25	0	0.00	42.50	1	5,334	0.02%
2023/04/25	1	42.65	0	0.00	42.55	1	5,320	0.02%
2023/04/24	1	43.60	0	0.00	43.55	1	5,314	0.02%
2023/04/21	1	44.70	0	0.00	44.10	1	5,301	0.02%
2023/04/20	0	0.00	1	45.20	45.15	-1	5,273	-0.02%
2023/04/19	1	45.25	0	0.00	45.25	1	5,337	0.02%
2023/04/18	0	0.00	1	46.30	46.15	-1	5,261	-0.02%
2023/04/17	1	46.15	0	0.00	46.15	1	5,238	0.02%
2023/04/14	0	0.00	3	46.67	46.70	-3	5,182	-0.06%
2023/04/13	6	47.24	0	0.00	46.85	6	5,147	0.12%
2023/04/06	1	47.60	0	0.00	47.60	1	4,906	0.02%
2023/03/31	1	48.50	1	48.70	48.50	0	4,867	0.00%
2023/03/30	1	48.60	0	0.00	48.65	1	4,837	0.02%
2023/03/29	1	48.70	0	0.00	48.00	1	4,819	0.02%
2023/03/28	94	48.50	0	0.00	48.10	94	4,807	1.96%
2023/03/24	3	49.37	7	49.47	49.35	-4	4,633	-0.09%
2023/03/23	14	48.46	12	48.94	49.55	2	4,531	0.04%
2023/03/22	3	48.73	0	0.00	48.90	3	4,355	0.07%
2023/03/21	2	47.90	5	48.04	47.70	-3	4,191	-0.07%
2023/03/17	6	46.33	0	0.00	46.20	6	3,945	0.15%
2023/03/15	0	0.00	5	45.95	45.95	-5	3,782	-0.13%
2023/03/13	0	44.90	0	0.00	44.75	0	3,733	0.00%
2023/02/16	0	0.00	4	45.78	46.45	-4	4,165	-0.10%
2023/02/09	0	0.00	1	46.60	46.65	-1	4,594	-0.02%
2023/02/07	3	45.77	0	0.00	46.20	3	4,562	0.07%
2023/02/06	5	44.65	0	0.00	44.70	5	4,616	0.11%
2023/02/02	0	0.00	8	46.16	46.10	-8	4,610	-0.17%
2023/02/01	1	45.45	4	45.43	45.50	-3	4,585	-0.07%
2023/01/31	2	44.25	2	44.93	44.85	0	4,618	0.00%
2023/01/30	13	43.92	12	44.50	44.50	1	4,570	0.02%
2023/01/13	0	0.00	9	41.80	41.80	-9	4,593	-0.20%
2023/01/11	4	43.50	4	43.50	43.40	0	4,613	0.00%
2023/01/09	0	0.00	100	43.70	44.25	-100	4,683	-2.14%
2023/01/05	0	0.00	10	42.15	41.65	-10	4,758	-0.21%
2022/12/29	10	41.00	0	0.00	41.00	10	5,014	0.20%
2022/12/28	2	41.15	0	0.00	40.75	2	5,203	0.04%
2022/12/22	0	0.00	6	41.95	41.95	-6	5,563	-0.11%
2022/12/08	0	0.00	1	44.80	44.85	-1	6,563	-0.02%
2022/12/02	0	0.00	1	47.80	47.60	-1	6,622	-0.02%
2022/12/01	2	47.65	4	47.90	47.70	-2	6,644	-0.03%
2022/11/30	0	0.00	1	45.70	45.95	-1	6,594	-0.02%
2022/11/29	1	45.20	2	44.75	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	15	45.80	45.55	-15	6,740	-0.22%
2022/11/25	1	46.45	1	45.95	45.90	0	6,802	0.00%
2022/11/24	0	0.00	1	45.80	46.50	-1	6,820	-0.01%
2022/11/23	1	45.20	0	0.00	45.20	1	6,795	0.01%
2022/11/18	10	46.20	0	0.00	45.65	10	7,432	0.13%
2022/11/17	0	0.00	1	45.75	46.20	-1	7,423	-0.01%
2022/11/16	0	0.00	1	46.20	46.10	-1	7,464	-0.01%
2022/11/15	1	45.60	2	45.65	46.00	-1	7,430	-0.01%
2022/11/14	2	44.95	0	0.00	45.00	2	7,468	0.03%
2022/11/11	11	45.15	23	45.55	44.75	-12	7,530	-0.16%
2022/11/10	0	0.00	1	43.70	43.80	-1	7,430	-0.01%
2022/11/08	1	42.30	20	42.35	42.25	-19	7,570	-0.25%
2022/11/07	0	0.00	2	41.95	42.35	-2	7,805	-0.03%
2022/11/04	0	0.00	3	41.82	42.20	-3	8,032	-0.04%
2022/11/02	21	40.67	3	40.90	41.00	18	8,098	0.22%
2022/10/28	0	0.00	1	39.40	39.05	-1	8,131	-0.01%
2022/10/27	0	0.00	1	38.70	39.95	-1	8,121	-0.01%
2022/10/26	1	37.60	0	0.00	37.60	1	8,063	0.01%
2022/10/24	31	40.17	31	39.39	38.95	0	8,111	0.00%
2022/10/21	2	38.90	0	0.00	39.05	2	8,078	0.02%
2022/10/20	21	39.05	43	38.87	38.70	-22	8,089	-0.27%
2022/10/19	20	39.93	0	0.00	39.00	20	8,105	0.25%
2022/10/17	1	37.65	0	0.00	39.80	1	8,162	0.01%
2022/10/14	0	0.00	1	38.30	38.95	-1	8,231	-0.01%
2022/10/13	2	38.70	0	0.00	36.40	2	8,282	0.02%
2022/10/11	1	38.60	0	0.00	38.40	1	8,291	0.01%
2022/10/07	0	0.00	20	40.76	40.60	-20	8,336	-0.24%
2022/10/05	2	40.80	11	41.93	40.80	-9	8,345	-0.11%
2022/10/04	5	39.72	3	39.85	39.90	2	8,311	0.02%
2022/09/28	1	38.25	11	38.20	37.90	-10	8,439	-0.12%
2022/09/27	4	39.06	1	39.15	40.30	3	8,331	0.04%
2022/09/26	73	42.70	5	40.89	40.15	68	8,083	0.84%
2022/09/23	5	44.75	66	44.51	44.60	-61	7,976	-0.76%
2022/09/22	5	45.55	0	0.00	45.80	5	7,992	0.06%
2022/09/21	1	45.65	0	0.00	45.35	1	7,978	0.01%
2022/09/06	1	47.10	10	48.98	47.30	-9	8,494	-0.11%
2022/09/05	10	49.10	0	0.00	48.50	10	8,483	0.12%
2022/09/02	0	0.00	2	51.40	51.00	-2	8,479	-0.02%
2022/09/01	1	51.20	3	51.10	51.10	-2	8,484	-0.02%
2022/08/31	1	51.40	2	51.55	52.20	-1	8,464	-0.01%
2022/08/30	3	51.43	5	51.80	52.00	-2	8,477	-0.02%
2022/08/29	1	50.70	8	50.50	50.70	-7	8,441	-0.08%
2022/08/26	20	53.25	40	53.16	52.70	-20	8,393	-0.24%
2022/08/25	49	53.16	3	52.90	53.60	46	8,176	0.56%
2022/08/23	0	0.00	10	50.20	50.70	-10	8,204	-0.12%
2022/08/22	0.1	51.20	0	0.00	50.80	0.1	8,484	0.00%
2022/08/19	5	52.22	2	52.05	51.60	3	8,626	0.03%
2022/08/18	0	0.00	10	51.34	51.50	-10	8,886	-0.11%
2022/08/16	11	50.88	13	51.39	51.00	-2	9,064	-0.02%
2022/08/15	10	50.10	26	50.04	50.20	-16	8,954	-0.18%
2022/08/12	15	50.29	2	50.35	50.30	13	8,964	0.15%
2022/08/11	40	49.23	24	49.53	49.60	16	8,792	0.18%
2022/08/10	20	46.90	23	47.53	47.60	-3	8,698	-0.03%
2022/08/09	10	47.10	0	0.00	47.10	10	8,845	0.11%
2022/08/08	10	45.60	10	45.98	45.95	0	9,344	0.00%
2022/08/05	27	45.78	22	46.54	46.50	5	9,800	0.05%
2022/08/04	0	0.00	4	44.35	45.30	-4	9,801	-0.04%
2022/08/02	4	45.58	0	0.00	45.45	4	10,187	0.04%
2022/08/01	1	47.50	0	0.00	47.15	1	10,426	0.01%
2022/07/29	9	47.99	0	0.00	47.75	9	10,543	0.09%
2022/07/27	0	0.00	1	46.00	47.15	-1	10,957	-0.01%
2022/07/25	0	0.00	30	47.38	47.55	-30	11,009	-0.27%
2022/07/22	8	48.63	0	0.00	48.10	8	11,136	0.07%
2022/07/21	34	48.60	3	48.70	48.95	31	11,207	0.28%
2022/07/20	0	0.00	8	47.96	47.25	-8	11,225	-0.07%
2022/07/18	11	48.17	19	47.95	48.20	-8	11,402	-0.07%
2022/07/15	24	47.16	4	47.31	47.55	20	11,364	0.18%
2022/07/08	7	46.00	2	46.35	46.40	5	11,789	0.04%
2022/07/05	0	0.00	1	44.65	46.00	-1	12,371	-0.01%
2022/06/30	0	0.00	4	48.10	48.05	-4	12,273	-0.03%
2022/06/29	0	0.00	1	50.50	50.50	-1	12,324	-0.01%
2022/06/27	1	51.80	0	0.00	52.40	1	12,592	0.01%
2022/06/24	3	50.70	0	0.00	50.50	3	12,776	0.02%
2022/06/23	4	49.50	0	0.00	49.95	4	13,229	0.03%
2022/06/22	1	50.20	1	50.80	50.20	0	14,000	0.00%
2022/06/17	6	52.83	5	53.20	52.60	1	14,885	0.01%
2022/06/15	0	0.00	1	58.00	57.00	-1	14,993	-0.01%
2022/06/14	1	56.50	1	57.80	58.40	0	15,309	0.00%
2022/06/13	3	57.53	1	58.70	57.70	2	15,378	0.01%
2022/06/07	0	0.00	2	61.25	61.30	-2	15,905	-0.01%
2022/06/06	0	0.00	3	61.03	61.00	-3	16,035	-0.02%
2022/06/02	12	61.93	1	61.80	61.60	11	16,288	0.07%
2022/06/01	0	0.00	2	61.90	61.60	-2	16,483	-0.01%
2022/05/31	0	0.00	32	62.29	62.30	-32	16,488	-0.19%
2022/05/30	1	62.50	8	62.28	62.00	-7	16,441	-0.04%
2022/05/27	15	60.97	0	0.00	60.70	15	16,268	0.09%
2022/05/26	21	60.03	11	60.55	60.00	10	16,175	0.06%
2022/05/25	0	0.00	3	59.20	59.80	-3	15,883	-0.02%
2022/05/24	9	58.72	9	59.60	57.50	0	15,892	0.00%
2022/05/23	1	59.10	7	59.73	59.40	-6	15,785	-0.04%
2022/05/20	19	59.01	10	59.25	59.60	9	15,830	0.06%
2022/05/19	0	0.00	10	57.57	59.60	-10	15,801	-0.06%
2022/05/18	10	59.91	2	59.55	59.30	8	15,781	0.05%
2022/05/17	2	58.90	0	0.00	60.10	2	15,738	0.01%
2022/05/16	10	59.80	12	59.07	58.60	-2	15,715	-0.01%
2022/05/13	3	59.63	17	58.94	59.70	-14	15,340	-0.09%
2022/05/11	11	57.69	1	57.30	56.90	10	15,825	0.06%
2022/05/10	12	56.27	13	56.27	58.00	-1	16,239	-0.01%
2022/05/09	2	57.00	6	57.32	56.60	-4	16,322	-0.02%
2022/05/06	3	55.40	10	55.80	55.50	-7	16,342	-0.04%
2022/05/05	0	0.00	3	57.63	57.80	-3	16,717	-0.02%
2022/05/03	0	0.00	11	55.46	55.50	-11	16,822	-0.07%
2022/04/29	7	55.61	2	54.70	54.30	5	17,101	0.03%
2022/04/28	0	0.00	3	54.30	54.70	-3	17,318	-0.02%
2022/04/27	10	53.30	7	51.56	53.80	3	17,354	0.02%
2022/04/26	3	55.07	2	55.55	54.70	1	17,287	0.01%
2022/04/25	1	54.60	7	54.83	54.20	-6	17,357	-0.03%
2022/04/22	0	0.00	1	58.50	57.90	-1	17,523	-0.01%
2022/04/21	13	60.00	1	60.20	59.90	12	17,766	0.07%
2022/04/20	13	59.24	0	0.00	58.90	13	18,011	0.07%
2022/04/19	1	60.00	2	60.00	59.30	-1	18,412	-0.01%
2022/04/18	4	59.15	0	0.00	59.00	4	18,403	0.02%
2022/04/15	1	59.90	4	59.90	58.40	-3	18,432	-0.02%
2022/04/13	1	61.80	2	62.05	62.40	-1	18,634	-0.01%
2022/04/12	18	61.31	3	63.30	60.90	15	18,821	0.08%
2022/04/11	9	63.90	0	0.00	62.60	9	18,728	0.05%
2022/04/08	0	0.00	2	67.75	68.00	-2	18,893	-0.01%
2022/04/07	2	68.95	12	68.25	68.00	-10	18,970	-0.05%
2022/04/06	0	0.00	1	68.00	69.40	-1	19,232	-0.01%
2022/04/01	14	68.16	1	68.00	69.00	13	19,662	0.07%
2022/03/31	2	69.15	15	69.10	68.90	-13	19,841	-0.07%
2022/03/30	7	69.90	1	71.10	69.80	6	19,946	0.03%
2022/03/29	11	70.84	0	0.00	70.00	11	20,416	0.05%
2022/03/28	47	69.13	23	69.78	70.50	24	20,327	0.12%
2022/03/25	35	71.98	18	71.49	71.10	17	20,092	0.08%
2022/03/24	7	76.57	4	76.23	76.30	3	19,374	0.02%
2022/03/23	9	78.51	9	78.79	79.00	0	19,064	0.00%
2022/03/22	0	0.00	16	77.02	77.20	-16	19,631	-0.08%
2022/03/21	0	0.00	52	75.53	75.80	-52	19,753	-0.26%
2022/03/18	16	75.30	1	74.20	75.30	15	20,122	0.07%
2022/03/17	54	73.45	13	73.77	74.90	41	20,327	0.20%
2022/03/16	2	70.95	1	70.40	70.40	1	20,662	0.00%
2022/03/15	2	71.00	0	0.00	70.20	2	21,408	0.01%
2022/03/14	7	72.56	3	73.47	72.50	4	23,269	0.02%
2022/03/11	2	71.20	1	70.60	71.40	1	23,531	0.00%
2022/03/10	3	72.13	11	71.41	71.70	-8	24,096	-0.03%
2022/03/09	8	68.60	0	0.00	68.60	8	24,579	0.03%
2022/03/08	4	68.53	0	0.00	68.10	4	25,744	0.02%
2022/03/07	6	72.22	1	72.60	72.00	5	27,870	0.02%
2022/03/04	2	77.05	0	0.00	76.50	2	30,560	0.01%
2022/03/03	8	77.60	12	77.43	77.40	-4	32,162	-0.01%
2022/03/02	2	75.45	2	75.95	76.30	0	33,425	0.00%
2022/03/01	0	0.00	3	74.60	75.20	-3	35,505	-0.01%
2022/02/25	2	72.70	0	0.00	72.40	2	37,159	0.01%
2022/02/24	4	71.55	0	0.00	71.50	4	37,706	0.01%
2022/02/23	1	75.20	0	0.00	75.80	1	38,556	0.00%
2022/02/22	2	75.15	0	0.00	74.90	2	38,753	0.01%
2022/02/21	0	0.00	1	77.70	77.30	-1	38,827	0.00%
2022/02/18	4	77.25	1	76.20	78.30	3	39,120	0.01%
2022/02/17	7	77.14	8	76.81	77.00	-1	39,815	0.00%
2022/02/16	3	78.83	3	78.77	78.10	0	39,830	0.00%
2022/02/15	2	78.95	1	79.50	77.80	1	40,095	0.00%
2022/02/14	3	77.90	0	0.00	77.80	3	40,215	0.01%
2022/02/11	10	78.73	11	79.73	79.70	-1	40,771	0.00%
2022/02/10	3.1	76.66	10.3	76.74	78.10	-7.2	40,750	-0.02%
2022/02/09	2	75.05	2	75.00	74.70	0	40,664	0.00%
2022/02/08	5	72.56	1	72.90	73.00	4	41,039	0.01%
2022/02/07	18	73.01	20	72.90	73.40	-2	40,868	0.00%
2022/01/26	2.3	76.53	3	76.40	76.80	-0.7	40,695	0.00%
2022/01/25	3.1	75.43	0	0.00	75.40	3.1	41,051	0.01%
2022/01/24	3	75.50	0	0.00	75.30	3	41,508	0.01%
2022/01/21	5	74.04	4	75.30	73.10	1	41,929	0.00%
2022/01/20	3	76.47	9	76.50	77.60	-6	41,885	-0.01%
2022/01/19	3	77.27	0	0.00	77.10	3	41,826	0.01%
2022/01/18	6	79.10	8	79.20	78.60	-2	41,937	0.00%
2022/01/17	4	79.10	2	80.10	79.30	2	41,950	0.00%
2022/01/14	9	77.09	4	77.55	78.10	5	42,033	0.01%
2022/01/13	2	79.60	21	79.82	79.60	-19	42,427	-0.04%
2022/01/12	28	79.19	16	80.24	78.20	12	42,420	0.03%
2022/01/10	4	79.55	7	79.53	80.00	-3	42,243	-0.01%
2022/01/07	4	78.00	9	78.89	78.50	-5	42,337	-0.01%
2022/01/06	4	82.40	11	81.83	82.90	-7	41,989	-0.02%
2022/01/05	26	83.62	7	82.67	82.50	19	42,144	0.05%
2022/01/04	2	84.50	24	85.47	85.50	-22	42,220	-0.05%
2022/01/03	17	85.62	27	85.96	84.80	-10	42,114	-0.02%
2021/12/30	17	85.42	4	85.48	85.50	13	42,011	0.03%
2021/12/29	22	85.34	26	85.56	85.00	-4	42,044	-0.01%
2021/12/28	13	84.78	12	85.46	84.20	1	41,934	0.00%
2021/12/27	6	84.62	17	84.29	84.70	-11	41,756	-0.03%
2021/12/24	7	83.33	2	83.15	82.50	5	41,692	0.01%
2021/12/23	25	84.10	29	84.29	83.20	-4	41,679	-0.01%
2021/12/22	5	81.90	0	0.00	81.00	5	41,410	0.01%
2021/12/21	7	81.01	4	81.08	81.20	3	41,428	0.01%
2021/12/20	4	82.55	1	81.80	82.20	3	41,361	0.01%
2021/12/17	13	82.90	41	83.34	82.40	-28	41,536	-0.07%
2021/12/16	40	84.34	24	84.49	84.50	16	41,773	0.04%
2021/12/15	1	81.70	1	82.10	81.80	0	41,044	0.00%
2021/12/14	28	80.86	23	81.08	81.60	5	41,013	0.01%
2021/12/13	11.1	83.40	8.2	82.83	82.80	2.8	40,747	0.01%
2021/12/10	8	84.98	58	85.04	84.90	-50	40,474	-0.12%
2021/12/09	29	85.52	3	85.13	84.60	26	39,901	0.07%
2021/12/08	373.1	88.76	343.1	88.89	88.40	30	39,235	0.08%	大買/大賣/
2021/12/07	17	83.48	34	82.84	84.30	-17	37,600	-0.05%
2021/12/06	15	84.06	25	83.58	83.30	-10	37,365	-0.03%
2021/12/03	11	86.05	32	85.59	86.50	-21	37,287	-0.06%
2021/12/02	84	86.14	67.2	85.83	85.40	16.8	37,252	0.05%
2021/12/01	624	87.04	622.1	87.04	86.70	1.9	36,316	0.01%	大買/大賣/
2021/11/30	54.2	84.89	76	85.87	81.80	-21.8	34,565	-0.06%
2021/11/29	458	82.86	437.2	83.76	84.90	20.8	32,731	0.06%	大買/大賣/
2021/11/26	37	77.78	31	77.72	77.20	6	31,324	0.02%
2021/11/25	85	77.73	81.1	77.54	79.70	3.9	30,253	0.01%
2021/11/24	211	76.39	222	76.39	76.40	-11	28,302	-0.04%	大買/大賣/
2021/11/23	7	70.04	14	70.13	69.50	-7	27,223	-0.03%
2021/11/22	63.3	70.38	19	69.62	71.20	44.3	27,501	0.16%
2021/11/19	12	67.39	13.4	68.47	67.30	-1.4	27,702	0.00%
2021/11/18	2	67.80	2	68.10	67.70	0	27,758	0.00%
2021/11/17	15	67.82	5	68.74	68.90	10	27,904	0.04%
2021/11/16	13	69.09	20	69.62	68.20	-7	27,849	-0.03%
2021/11/15	1	67.70	21.3	67.60	67.40	-20.3	27,355	-0.07%
2021/11/12	25	67.03	1	69.00	66.80	24	27,411	0.09%
2021/11/11	16	68.58	9	68.66	68.60	7	27,191	0.03%
2021/11/10	10.3	69.64	21	70.27	69.60	-10.7	27,049	-0.04%
2021/11/09	13	68.98	59	68.20	68.30	-46	26,377	-0.17%
2021/11/08	19.3	67.30	10	66.78	66.60	9.3	25,834	0.04%
2021/11/05	10.3	66.43	6	68.45	66.30	4.3	25,599	0.02%
2021/11/04	9.8	65.00	7	64.46	64.70	2.8	25,211	0.01%
2021/11/03	56	64.32	15	64.33	64.10	41	25,388	0.16%
2021/11/02	18	66.82	55	65.44	65.50	-37	25,396	-0.15%
2021/11/01	3	66.60	22	67.28	68.00	-19	25,138	-0.08%
2021/10/29	34.3	64.47	14	64.27	64.20	20.3	24,825	0.08%
2021/10/28	32	62.04	14	61.92	61.60	18	24,286	0.07%
2021/10/27	3	61.87	2	62.20	62.10	1	24,335	0.00%
2021/10/26	10	61.52	12	62.32	61.20	-2	24,811	-0.01%
2021/10/25	13	60.87	6	61.30	61.60	7	25,087	0.03%
2021/10/22	7	61.51	6	62.20	62.00	1	25,756	0.00%
2021/10/21	5	62.36	5	62.06	60.50	0	26,940	0.00%
2021/10/20	2	58.20	18	58.46	58.30	-16	27,151	-0.06%
2021/10/19	17	57.35	12	57.88	57.10	5	27,572	0.02%
2021/10/18	16	57.36	0	0.00	56.80	16	28,329	0.06%
2021/10/15	2	57.75	13	57.65	58.80	-11	28,865	-0.04%
2021/10/14	10	55.35	1	55.30	55.10	9	29,007	0.03%
2021/10/13	51	56.78	101	54.92	54.90	-50	29,386	-0.17%	大賣/
2021/10/12	79	58.42	11.3	57.88	57.70	67.7	29,393	0.23%
2021/10/07	31	61.98	33	62.00	62.10	-2	29,875	-0.01%
2021/10/06	6	59.23	1	58.50	58.50	5	31,380	0.02%
2021/10/05	1	59.70	0	0.00	60.40	1	32,249	0.00%
2021/10/04	0	0.00	4	61.40	58.20	-4	32,428	-0.01%
2021/10/01	16	61.24	9	60.46	60.50	7	33,205	0.02%
2021/09/30	17	63.31	2	63.60	63.60	15	34,625	0.04%
2021/09/29	12	63.92	6	63.50	63.20	6	34,630	0.02%
2021/09/28	2	67.20	0	0.00	67.10	2	34,636	0.01%
2021/09/27	0	0.00	3.4	68.12	68.10	-3.4	34,805	-0.01%
2021/09/24	0	0.00	2	69.95	69.00	-2	35,209	-0.01%
2021/09/23	5	70.84	4	69.83	69.60	1	35,387	0.00%
2021/09/22	9	68.77	13	69.38	69.30	-4	35,842	-0.01%
2021/09/17	3	67.80	3	69.13	69.40	0	36,073	0.00%
2021/09/16	3	68.60	8	69.04	69.00	-5	36,748	-0.01%
2021/09/15	11	67.10	10	67.60	67.10	1	37,667	0.00%
2021/09/14	1	68.10	0	0.00	68.10	1	39,322	0.00%
2021/09/13	24	69.26	25	68.53	68.30	-1	40,604	0.00%
2021/09/10	3	68.20	5	68.84	69.30	-2	41,229	0.00%
2021/09/09	1	66.80	7	66.37	67.00	-6	43,160	-0.01%
2021/09/08	29	66.21	29	65.41	65.00	0	43,523	0.00%
2021/09/07	18	68.80	62	68.26	68.60	-44	43,238	-0.10%
2021/09/06	6	71.65	5	70.26	70.60	1	42,950	0.00%
2021/09/03	58	71.42	16.1	71.66	72.00	42	42,853	0.10%
2021/09/02	8	71.11	64	72.76	68.80	-56	43,072	-0.13%
2021/09/01	4	70.40	2	70.35	70.70	2	42,978	0.00%
2021/08/31	6	70.05	4	70.23	70.40	2	43,744	0.00%
2021/08/30	11	69.58	8	69.36	69.60	3	43,580	0.01%
2021/08/27	20	69.86	17.7	69.28	68.70	2.3	43,718	0.01%
2021/08/26	3	69.30	5.2	69.91	70.20	-2.2	43,464	-0.01%
2021/08/25	30	68.39	34	68.23	68.70	-4	42,798	-0.01%
2021/08/24	2	64.90	1	66.00	64.60	1	41,825	0.00%
2021/08/23	6	64.50	6	64.25	64.90	0	41,991	0.00%
2021/08/20	5	61.80	6	62.67	62.00	-1	42,002	0.00%
2021/08/19	11	61.61	4	60.30	60.00	7	42,029	0.02%
2021/08/18	1	57.70	1	56.20	60.30	0	42,809	0.00%
2021/08/17	0	0.00	6	56.00	56.00	-6	42,930	-0.01%
2021/08/16	2	59.15	2	59.75	59.20	0	42,830	0.00%
2021/08/13	1	62.50	4	59.80	59.80	-3	42,736	-0.01%
2021/08/12	21	62.10	11	63.03	63.00	10	42,761	0.02%
2021/08/11	1	63.30	3	62.07	63.00	-2	42,854	0.00%
2021/08/10	2	63.30	4	63.10	62.70	-2	42,903	0.00%
2021/08/09	4	67.53	6	66.55	65.50	-2	43,104	0.00%
2021/08/06	7	69.63	5	69.50	69.30	2	43,250	0.00%
2021/08/05	7.3	71.62	5	71.34	71.60	2.3	43,441	0.01%
2021/08/04	16	70.78	17	70.59	69.70	-1	43,842	0.00%
2021/08/03	4	69.28	14.3	69.47	69.00	-10.3	43,935	-0.02%
2021/08/02	5	68.90	5	68.70	68.70	0	44,212	0.00%
2021/07/30	13	71.59	52	70.32	69.80	-39	44,358	-0.09%
2021/07/29	9	68.09	16	69.39	71.80	-7	44,148	-0.02%
2021/07/28	12	68.08	7.3	66.98	67.60	4.7	44,340	0.01%
2021/07/27	17.1	73.02	26.3	73.61	71.70	-9.2	44,608	-0.02%
2021/07/26	58.3	70.75	36	70.94	71.20	22.3	43,726	0.05%
2021/07/23	24	68.65	17.2	68.88	67.90	6.8	43,313	0.02%
2021/07/22	20	69.28	21	69.50	69.30	-1	43,250	0.00%
2021/07/21	12.2	67.09	24	67.03	66.40	-11.8	43,084	-0.03%
2021/07/20	19.1	66.79	7	65.59	65.10	12.1	44,059	0.03%
2021/07/19	13.8	66.98	4	66.68	67.10	9.8	45,994	0.02%
2021/07/16	1	65.10	11	65.76	65.10	-10	47,289	-0.02%
2021/07/15	17	65.58	11	65.53	65.50	6	50,274	0.01%
2021/07/14	17.3	66.41	29	67.10	66.50	-11.7	51,027	-0.02%
2021/07/13	28	69.62	47	69.55	67.10	-19	50,995	-0.04%
2021/07/12	50.3	66.54	17	66.89	67.70	33.3	49,305	0.07%
2021/07/09	8	64.19	12	64.38	63.90	-4	48,631	-0.01%
2021/07/08	15	65.01	2	65.20	64.20	13	49,415	0.03%
2021/07/07	16.3	64.52	47.3	63.98	65.70	-31	49,823	-0.06%
2021/07/06	5	61.10	4	60.73	60.70	1	49,067	0.00%
2021/07/05	4	62.35	10	62.34	62.00	-6	50,883	-0.01%
2021/07/02	1	60.00	5	60.56	61.30	-4	51,926	-0.01%
2021/07/01	19.3	59.08	14	59.16	58.80	5.3	52,148	0.01%
2021/06/30	13	61.83	7	62.56	61.10	6	51,772	0.01%
2021/06/29	11.3	62.80	21	63.35	62.00	-9.7	51,477	-0.02%
2021/06/28	6.4	61.42	7	61.36	61.00	-0.6	50,641	0.00%
2021/06/25	19	62.26	20	61.47	60.90	-1	50,287	0.00%
2021/06/24	23	62.85	11	62.88	62.80	12	49,465	0.02%
2021/06/23	20	62.58	16	62.16	64.50	4	48,366	0.01%
2021/06/22	12	60.08	20	60.57	59.60	-8	46,598	-0.02%
2021/06/21	16	58.85	17	58.43	59.20	-1	45,198	0.00%
2021/06/18	30.3	59.00	29	59.18	58.00	1.3	44,400	0.00%
2021/06/17	0	0.00	66	55.26	56.50	-66	42,212	-0.16%
2021/06/16	4	54.00	2	53.70	53.20	2	41,615	0.00%
2021/06/15	25	54.09	22	54.13	54.50	3	41,494	0.01%
2021/06/11	26	54.36	0	0.00	53.70	26	41,405	0.06%
2021/06/10	26	55.94	24	56.60	55.10	2	41,386	0.00%
2021/06/09	19	54.51	26	55.15	54.50	-7	40,538	-0.02%
2021/06/08	18	54.08	21.1	53.85	53.40	-3.1	39,603	-0.01%
2021/06/07	18	51.56	17	51.96	52.30	1	38,610	0.00%
2021/06/04	16	52.01	42	52.91	51.50	-26	38,533	-0.07%
2021/06/03	7	52.14	9	52.09	52.70	-2	38,248	-0.01%
2021/06/02	2	51.00	11	50.65	50.70	-9	37,984	-0.02%
2021/06/01	23	52.25	0	0.00	51.60	23	37,889	0.06%
2021/05/28	5	50.94	5	51.08	50.80	0	37,541	0.00%
2021/05/27	4	50.00	1	49.95	50.00	3	37,595	0.01%
2021/05/26	31	51.82	5	50.41	49.65	26	38,069	0.07%
2021/05/25	1	47.00	2	48.03	49.35	-1	37,991	0.00%
2021/05/20	5	44.18	4	42.90	42.90	1	38,330	0.00%
2021/05/19	25	44.11	5	45.12	45.55	20	38,318	0.05%
2021/05/18	3	43.70	4	44.31	45.15	-1	38,251	0.00%
2021/05/17	3	41.20	4	42.24	41.35	-1	38,136	0.00%
2021/05/14	8	46.34	37	44.18	44.45	-29	37,652	-0.08%
2021/05/13	3	44.68	4	46.11	46.10	-1	37,223	0.00%
2021/05/12	44	46.26	31	44.59	45.20	13	36,716	0.04%
2021/05/11	7	48.72	30	48.72	48.10	-23	35,969	-0.06%
2021/05/10	29	51.86	4	51.50	51.50	25	35,516	0.07%
2021/05/07	3	52.60	5	53.66	54.70	-2	35,156	-0.01%
2021/05/06	9	52.61	1	52.70	51.20	8	34,824	0.02%
2021/05/05	7.1	53.92	14	53.23	51.80	-6.9	34,990	-0.02%
2021/05/04	22	55.55	13	54.80	55.20	9	34,372	0.03%
2021/05/03	16	56.78	13	56.18	54.90	3	33,362	0.01%
2021/04/29	1	57.50	10	57.70	58.00	-9	32,885	-0.03%
2021/04/28	9	57.37	5	57.78	56.90	4	32,626	0.01%
2021/04/27	18	56.54	12	56.75	56.10	6	32,409	0.02%
2021/04/26	54	59.67	59	59.96	58.80	-5	31,778	-0.02%
2021/04/23	456	58.16	484	57.61	58.30	-28	30,344	-0.09%	大買/大賣/
2021/04/22	61	56.68	87	56.67	53.00	-26	29,151	-0.09%
2021/04/21	430	57.37	1,352	56.60	56.40	-922	27,746	-3.32%	大買/大賣/鉅額交易
2021/04/20	408	52.86	21	51.99	52.90	387	24,892	1.55%	大買/鉅額交易
2021/04/19	632	47.17	17	48.23	48.15	615	23,884	2.57%	大買/鉅額交易
2021/04/16	1	46.10	6	46.31	46.15	-5	23,470	-0.02%
2021/04/15	3	46.12	2	46.15	46.50	1	23,342	0.00%
2021/04/14	36	48.15	13	46.31	46.55	23	23,124	0.10%
2021/04/13	12	49.73	33	50.72	48.20	-21	22,165	-0.09%
2021/04/12	3	49.20	21	49.65	48.60	-18	20,842	-0.09%
2021/04/09	22	49.40	26	48.83	48.55	-4	20,153	-0.02%
2021/04/08	20	47.46	21	47.29	48.00	-1	18,280	-0.01%
2021/04/07	13	43.51	15	43.40	43.65	-2	17,193	-0.01%
2021/04/06	1	41.60	2	42.40	42.45	-1	17,560	-0.01%
2021/04/01	1	41.60	0	0.00	41.75	1	17,712	0.01%
2021/03/31	8	42.13	7	42.23	42.20	1	17,669	0.01%
2021/03/30	3	41.23	0	0.00	41.25	3	17,764	0.02%
2021/03/29	38	41.43	15	41.50	41.60	23	18,033	0.13%
2021/03/26	2	41.08	0	0.00	41.15	2	18,784	0.01%
2021/03/25	7	40.91	0	0.00	41.05	7	18,873	0.04%
2021/03/24	1	41.00	3	41.10	41.00	-2	19,006	-0.01%
2021/03/23	5	41.35	3	41.45	41.15	2	19,321	0.01%
2021/03/22	4	41.78	4	41.70	41.60	0	19,501	0.00%
2021/03/19	8	41.51	3	41.60	41.55	5	19,841	0.03%
2021/03/18	19	42.72	1	42.90	42.20	18	20,037	0.09%
2021/03/17	71	42.77	13	43.30	43.00	58	20,750	0.28%
2021/03/16	12	42.59	7	42.66	43.30	5	21,165	0.02%
2021/03/15	4	41.43	0	0.00	41.55	4	23,087	0.02%
2021/03/12	1	41.00	1	41.50	41.25	0	24,180	0.00%
2021/03/11	1	40.60	0	0.00	41.15	1	25,079	0.00%
2021/03/10	4	40.56	0	0.00	40.30	4	27,227	0.01%
2021/03/09	5	40.60	0	0.00	40.80	5	28,202	0.02%
2021/03/08	1	42.40	4	42.30	41.60	-3	28,620	-0.01%
2021/03/05	5	41.06	0	0.00	40.85	5	29,173	0.02%
2021/03/04	1	42.55	2	42.00	42.00	-1	29,757	0.00%
2021/03/03	6	42.13	0	0.00	42.45	6	29,771	0.02%
2021/03/02	2	43.50	0	0.00	43.20	2	29,757	0.01%
2021/02/26	6.3	45.92	16	45.33	44.80	-9.7	29,441	-0.03%
2021/02/25	5	45.56	19	44.90	46.50	-14	28,947	-0.05%
2021/02/24	3	43.70	11	43.59	42.90	-8	28,334	-0.03%
2021/02/23	6	43.61	5	43.73	43.40	1	28,170	0.00%
2021/02/22	20	44.28	16	43.80	43.50	4	27,996	0.01%
2021/02/19	4	43.05	0	0.00	43.25	4	27,507	0.01%
2021/02/18	2	41.90	9	42.23	42.45	-7	27,405	-0.03%
2021/02/17	7	40.75	1	40.40	40.90	6	27,170	0.02%
2021/02/05	7	38.84	5	38.70	38.65	2	26,937	0.01%
2021/02/04	3	39.20	2	39.03	38.95	1	26,891	0.00%
2021/02/03	4	39.58	2	39.40	39.40	2	26,883	0.01%
2021/02/02	2	40.05	10	39.76	39.70	-8	26,830	-0.03%
2021/02/01	2	38.93	0	0.00	39.00	2	26,794	0.01%
2021/01/29	4	40.55	3	40.53	40.00	1	26,700	0.00%
2021/01/28	3	40.87	0	0.00	41.00	3	26,567	0.01%
2021/01/27	21	41.46	20	41.43	41.45	1	26,466	0.00%
2021/01/26	1	40.10	1	40.70	40.20	0	25,920	0.00%
2021/01/25	7	40.20	1	40.20	40.40	6	25,874	0.02%
2021/01/22	3	39.82	13	40.00	40.45	-10	25,767	-0.04%
2021/01/21	4	38.96	2	38.45	38.35	2	25,526	0.01%
2021/01/20	14	40.91	13	40.85	39.20	1	25,271	0.00%
2021/01/19	5	43.40	1	43.35	42.95	4	24,844	0.02%
2021/01/18	4	43.01	4	43.63	43.45	0	24,675	0.00%
2021/01/15	50	44.24	24	44.40	43.85	26	24,390	0.11%
2021/01/14	4	43.56	5	43.87	43.35	-1	23,214	0.00%
2021/01/13	4	43.11	11	43.10	43.20	-7	22,781	-0.03%
2021/01/12	7	41.79	0	0.00	41.90	7	22,334	0.03%
2021/01/11	11	42.54	16	42.84	42.95	-5	22,159	-0.02%
2021/01/08	0	0.00	2	41.65	42.00	-2	22,102	-0.01%
2021/01/07	0	0.00	1	42.40	42.00	-1	22,321	0.00%
2021/01/06	1	42.55	1	41.50	41.55	0	22,178	0.00%
2021/01/05	1	41.80	4	42.10	42.25	-3	21,936	-0.01%
2021/01/04	2	42.23	4	42.09	41.80	-2	21,825	-0.01%
2020/12/31	2	43.13	1	43.10	42.80	1	21,588	0.00%
2020/12/30	5	43.98	1	44.20	43.65	4	21,398	0.02%
2020/12/29	15	44.28	17	43.69	43.90	-2	21,047	-0.01%
2020/12/28	10	41.61	8	42.04	42.65	2	20,134	0.01%
2020/12/25	4	42.29	1	42.35	41.70	3	19,751	0.02%
2020/12/24	2	42.20	10	42.40	42.20	-8	19,574	-0.04%
2020/12/23	22	42.61	10	42.48	42.60	12	19,383	0.06%
2020/12/22	6	42.77	11	42.58	41.80	-5	19,094	-0.03%
2020/12/21	4	41.01	11	40.98	41.50	-7	18,269	-0.04%
2020/12/18	0	0.00	4	41.10	41.10	-4	18,105	-0.02%
2020/12/17	2	41.30	2	41.05	41.10	0	17,956	0.00%
2020/12/16	0	0.00	3	42.75	42.50	-3	17,643	-0.02%
2020/12/15	14	41.61	15	41.94	41.60	-1	17,424	-0.01%
2020/12/14	16	43.98	9	43.68	43.40	7	17,103	0.04%
2020/12/11	36	44.41	33	44.25	44.25	3	16,861	0.02%
2020/12/10	6	45.31	16	45.42	44.05	-10	15,993	-0.06%
2020/12/09	31	47.07	42	46.70	45.70	-11	15,207	-0.07%
2020/12/08	18	43.97	7	44.66	45.70	11	13,020	0.08%
2020/12/07	6	43.38	13	43.32	43.05	-7	11,934	-0.06%
2020/12/04	47	43.43	246	42.76	44.30	-199	11,044	-1.80%	大賣/鉅額交易
2020/12/03	418	42.44	222	42.50	42.55	196	8,896	2.20%	大買/大賣/鉅額交易
2020/12/02	4	38.90	29	39.05	38.70	-25	8,094	-0.31%
2020/12/01	30	38.99	36	38.55	38.70	-6	7,662	-0.08%
2020/11/30	21	38.64	15	38.49	37.75	6	7,067	0.08%
2020/11/27	2	35.85	10	36.09	36.20	-8	6,504	-0.12%
2020/11/26	10	36.13	7	36.19	36.25	3	6,560	0.05%
2020/11/25	6	34.98	0	0.00	35.25	6	6,471	0.09%
2020/11/24	2	35.80	12	35.88	35.40	-10	6,440	-0.16%
2020/11/23	10	35.33	3	35.82	35.95	7	6,216	0.11%
2020/11/20	0	0.00	3	34.25	34.35	-3	5,793	-0.05%
2020/11/17	10	33.55	0	0.00	33.50	10	5,675	0.18%
2020/11/12	2	32.75	0	0.00	32.55	2	6,027	0.03%
2020/10/26	2	33.70	0	0.00	33.55	2	8,108	0.02%
2020/10/19	0	0.00	2	34.55	34.50	-2	8,956	-0.02%
2020/10/16	3	34.53	0	0.00	34.50	3	8,991	0.03%
2020/10/15	5	35.58	3	35.78	35.60	2	8,927	0.02%
2020/10/12	1	33.65	2	33.65	33.50	-1	8,986	-0.01%
2020/10/06	10	34.43	0	0.00	34.25	10	9,169	0.11%
2020/10/05	0	0.00	3	34.40	34.10	-3	9,303	-0.03%
2020/09/28	4	33.88	2	34.50	33.90	2	9,959	0.02%
2020/09/25	1	33.50	0	0.00	33.25	1	10,610	0.01%
2020/09/24	1	34.15	0	0.00	33.35	1	11,107	0.01%
2020/09/21	3	35.03	8	35.08	34.90	-5	11,158	-0.04%
2020/09/17	2	35.90	1	35.95	36.10	1	11,111	0.01%
2020/09/16	0	0.00	2	35.80	35.45	-2	10,976	-0.02%
2020/09/15	1	35.30	1	35.45	35.30	0	10,937	0.00%
2020/09/11	1	35.35	2	35.45	35.05	-1	11,033	-0.01%
2020/09/10	4	35.56	2	35.90	35.45	2	11,042	0.02%
2020/09/09	1	34.80	2	35.65	35.90	-1	11,088	-0.01%
2020/09/07	5	36.35	1	36.95	35.50	4	11,222	0.04%
2020/09/04	0	0.00	2	35.48	36.00	-2	10,950	-0.02%
2020/09/03	1	35.70	0	0.00	35.35	1	10,853	0.01%
2020/09/02	1	34.90	0	0.00	35.60	1	10,878	0.01%
2020/08/31	1	34.95	2	34.88	34.80	-1	10,967	-0.01%
2020/08/28	2	34.43	1	34.30	34.40	1	10,840	0.01%
2020/08/27	4	34.60	3	34.83	35.15	1	10,857	0.01%
2020/08/26	0	0.00	1	33.95	33.90	-1	10,986	-0.01%
2020/08/25	0	0.00	1	33.60	33.60	-1	11,005	-0.01%
2020/08/21	0	0.00	1	33.20	33.65	-1	11,014	-0.01%
2020/08/20	3	33.92	0	0.00	33.00	3	11,012	0.03%
2020/08/19	3	36.07	0	0.00	35.65	3	10,851	0.03%
2020/08/18	0	0.00	1	37.35	36.45	-1	10,844	-0.01%
2020/08/17	1	36.90	2	36.68	36.85	-1	10,705	-0.01%
2020/08/14	0	0.00	3	35.37	35.40	-3	10,541	-0.03%
2020/08/13	3	35.48	1	35.95	35.20	2	10,583	0.02%
2020/08/11	1	35.30	1	35.95	35.40	0	10,619	0.00%
2020/08/10	1	35.20	0	0.00	35.20	1	10,633	0.01%
2020/08/07	6	36.40	6	36.73	35.75	0	10,730	0.00%
2020/08/06	6	37.08	7	37.52	37.45	-1	10,749	-0.01%
2020/08/05	0	0.00	1	37.55	36.90	-1	10,688	-0.01%
2020/08/04	0	0.00	5	37.07	37.10	-5	10,597	-0.05%
2020/08/03	8	36.79	7	37.08	36.85	1	10,564	0.01%
2020/07/31	22	37.15	16	37.16	37.15	6	10,441	0.06%
2020/07/30	0	0.00	1	35.95	36.35	-1	9,654	-0.01%
2020/07/29	5	35.85	5	35.60	35.50	0	9,631	0.00%
2020/07/28	5	35.84	6	36.02	35.65	-1	9,736	-0.01%
2020/07/27	1	34.40	6	34.88	35.25	-5	9,497	-0.05%
2020/07/24	5	34.64	4	35.00	34.25	1	9,370	0.01%
2020/07/23	0	0.00	3	35.30	34.85	-3	9,367	-0.03%
2020/07/21	1	35.40	0	0.00	34.85	1	9,454	0.01%
2020/07/20	0	0.00	3	34.45	34.50	-3	9,423	-0.03%
2020/07/17	5	35.06	4	35.18	34.85	1	9,443	0.01%
2020/07/16	1	34.90	11	35.23	35.60	-10	9,483	-0.11%
2020/07/15	1	33.95	2	34.03	34.20	-1	9,227	-0.01%
2020/07/14	1	33.75	0	0.00	33.50	1	9,231	0.01%
2020/07/13	2	34.10	2	34.40	34.30	0	9,247	0.00%
2020/07/10	4	35.89	10	35.90	35.55	-6	9,270	-0.06%
2020/07/09	3	36.92	3	37.05	36.70	0	9,162	0.00%
2020/07/08	4	37.15	1	37.40	37.20	3	9,011	0.03%
2020/07/07	7	37.33	20	37.26	37.00	-13	8,909	-0.15%
2020/07/06	41	38.63	8	38.85	38.55	33	8,697	0.38%
2020/07/03	1	35.75	7	35.50	36.45	-6	8,188	-0.07%
2020/07/02	1	33.95	3	34.07	34.20	-2	7,697	-0.03%
2020/07/01	0	0.00	5	34.05	33.80	-5	7,699	-0.06%
2020/06/29	3	33.10	0	0.00	33.00	3	7,759	0.04%
2020/06/24	3	33.33	0	0.00	33.30	3	7,783	0.04%
2020/06/23	0	0.00	1	33.75	33.55	-1	7,879	-0.01%
2020/06/22	1	33.45	3	33.85	33.50	-2	7,964	-0.03%
2020/06/19	0	0.00	0.1	33.60	33.60	-0.1	8,082	0.00%
2020/06/18	2	33.50	0	0.00	33.50	2	8,038	0.02%
2020/06/17	6	33.67	14	33.57	33.75	-8	8,047	-0.10%
2020/06/16	15	34.15	7	34.09	33.95	8	8,149	0.10%
2020/06/15	3	33.40	20	33.50	33.30	-17	8,200	-0.21%
2020/06/12	0	0.00	12	34.15	34.15	-12	8,265	-0.15%
2020/06/11	4	32.91	3	33.35	32.75	1	8,149	0.01%
2020/06/10	1	33.60	10	33.55	33.70	-9	8,183	-0.11%
2020/06/09	19	33.94	2	34.30	33.90	17	8,370	0.20%
2020/06/08	6	34.88	15	35.17	34.85	-9	8,405	-0.11%
2020/06/05	5	34.00	1	33.95	33.90	4	8,023	0.05%
2020/06/04	1	33.60	0	0.00	33.60	1	8,147	0.01%
2020/06/03	12	34.15	3	34.10	34.15	9	8,189	0.11%
2020/06/02	0	0.00	11	34.59	34.55	-11	8,115	-0.14%
2020/06/01	2	32.95	3	33.32	33.60	-1	7,927	-0.01%
2020/05/28	1	33.20	2	33.48	33.10	-1	8,140	-0.01%
2020/05/27	2	33.43	1	33.80	33.20	1	8,364	0.01%
2020/05/26	17	33.94	4	33.81	33.50	13	8,744	0.15%
2020/05/25	0	0.00	2	33.23	33.70	-2	8,973	-0.02%
2020/05/22	4	32.81	0	0.00	32.60	4	8,967	0.04%
2020/05/21	4	33.71	0	0.00	33.65	4	8,967	0.04%
2020/05/20	5	33.70	12	33.58	33.55	-7	9,054	-0.08%
2020/05/19	0	0.00	3	32.93	33.20	-3	9,104	-0.03%
2020/05/18	17	32.88	0	0.00	32.40	17	9,309	0.18%
2020/05/15	15	34.51	21	34.07	33.45	-6	9,366	-0.06%
2020/05/14	1	33.60	1	33.55	33.70	0	9,582	0.00%
2020/05/13	1	34.50	1	34.10	34.40	0	9,598	0.00%
2020/05/12	10	33.57	5	33.32	33.40	5	9,448	0.05%
2020/05/11	1	33.20	0	0.00	33.05	1	9,464	0.01%
2020/05/08	0	0.00	2	33.13	32.70	-2	9,395	-0.02%
2020/05/07	1	32.65	1	32.80	32.70	0	9,277	0.00%
2020/05/06	12	32.76	2	32.33	32.35	10	9,233	0.11%
2020/05/05	1	32.45	0	0.00	32.55	1	9,207	0.01%
2020/05/04	7	32.25	14	32.10	32.85	-7	9,141	-0.08%
2020/04/30	0	0.00	1	31.85	32.70	-1	8,989	-0.01%
2020/04/29	0	0.00	3	30.85	30.90	-3	8,825	-0.03%
2020/04/28	10	31.36	0	0.00	30.95	10	8,819	0.11%
2020/04/27	0	0.00	5	30.53	30.70	-5	8,850	-0.06%
2020/04/24	2	29.35	0	0.00	29.40	2	8,714	0.02%
2020/04/21	4	29.30	1	29.90	28.75	3	8,808	0.03%
2020/04/20	0	0.00	1	29.00	29.00	-1	8,715	-0.01%
2020/04/17	0	0.00	20	29.40	28.80	-20	8,765	-0.23%
2020/04/16	1	29.20	0	0.00	29.10	1	8,703	0.01%
2020/04/15	26	29.06	6	29.12	29.05	20	8,664	0.23%
2020/04/10	1	28.10	3	28.25	28.30	-2	8,761	-0.02%
2020/04/09	1	28.45	2	28.45	28.45	-1	9,015	-0.01%
2020/04/08	2	28.65	1	28.45	28.90	1	9,001	0.01%
2020/04/07	5	27.25	5	27.15	27.30	0	8,905	0.00%
2020/04/06	6	26.18	0	0.00	26.60	6	9,145	0.07%
2020/04/01	1	25.95	1	26.15	26.15	0	9,526	0.00%
2020/03/26	0	0.00	3	26.00	26.05	-3	9,570	-0.03%
2020/03/25	2	25.95	12	25.43	26.00	-10	9,519	-0.11%
2020/03/20	13	23.99	1	24.45	24.30	12	10,014	0.12%
2020/03/19	2	23.60	4	24.50	22.55	-2	10,038	-0.02%
2020/03/18	1	25.20	2	25.83	25.05	-1	10,011	-0.01%
2020/03/17	3	25.53	1	26.05	25.05	2	10,270	0.02%
2020/03/16	2	27.38	1	28.40	26.45	1	10,196	0.01%
2020/03/13	16	27.45	13	27.84	27.90	3	10,206	0.03%
2020/03/12	3	29.82	7	30.14	30.20	-4	10,016	-0.04%
2020/03/11	3	32.55	2	32.75	32.40	1	10,010	0.01%
2020/03/10	3.2	32.34	3	32.83	33.05	0.2	10,412	0.00%
2020/03/09	2	33.28	0	0.00	33.00	2	10,701	0.02%
2020/03/05	0	0.00	1	35.35	35.20	-1	10,574	-0.01%
2020/03/04	1	34.80	2	34.80	34.85	-1	10,516	-0.01%
2020/03/03	3	35.25	0	0.00	35.15	3	10,472	0.03%
2020/03/02	1	33.00	8	35.23	35.50	-7	10,424	-0.07%
2020/02/27	6	34.93	3	36.80	34.15	3	10,167	0.03%
2020/02/26	1	35.00	5	35.42	36.00	-4	9,735	-0.04%
2020/02/24	5	34.95	2	35.05	35.00	3	9,393	0.03%
2020/02/21	3	35.00	3	35.00	35.40	0	9,348	0.00%
2020/02/20	5	35.11	4	35.48	35.00	1	9,230	0.01%
2020/02/19	0	0.00	4	35.18	35.30	-4	9,113	-0.04%
2020/02/18	3	34.73	5	35.05	34.65	-2	8,882	-0.02%
2020/02/17	0	0.00	6	34.90	34.65	-6	8,773	-0.07%
2020/02/14	3	34.20	3	33.95	34.00	0	8,475	0.00%
2020/02/13	2	33.58	1	33.50	33.50	1	8,308	0.01%
2020/02/12	0	0.00	14	32.76	33.60	-14	8,348	-0.17%
2020/02/07	2	32.05	0	0.00	31.85	2	8,493	0.02%
2020/02/06	1	32.15	0	0.00	32.40	1	8,669	0.01%
2020/02/04	1	31.90	1	32.05	32.10	0	8,800	0.00%
2020/02/03	6	30.48	6	30.20	31.20	0	8,871	0.00%
2020/01/30	0	0.00	1	32.95	32.25	-1	9,107	-0.01%
2020/01/17	2	35.45	0	0.00	35.45	2	9,265	0.02%
2020/01/15	11	35.77	7.1	35.83	35.55	4	9,835	0.04%
2020/01/14	5	35.44	3	35.20	35.40	2	9,947	0.02%
2020/01/13	2	34.78	1	34.85	35.15	1	10,704	0.01%
2020/01/10	1	34.00	1	34.15	34.15	0	11,060	0.00%
2020/01/06	1	35.20	0	0.00	35.20	1	11,228	0.01%
2020/01/03	9	37.18	8	37.38	36.25	1	11,149	0.01%
2020/01/02	0	0.00	2	36.73	36.90	-2	10,906	-0.02%
2019/12/31	7	36.59	10	36.58	36.35	-3	10,825	-0.03%
2019/12/30	18	37.37	6	37.15	37.10	12	10,750	0.11%
2019/12/27	1	36.80	16	36.74	37.30	-15	10,473	-0.14%
2019/12/26	7	36.14	4	35.84	35.80	3	10,121	0.03%
2019/12/25	5	36.46	5	36.40	36.10	0	10,177	0.00%
2019/12/24	10	35.98	8	35.86	35.80	2	10,039	0.02%
2019/12/20	0	0.00	27	35.95	35.90	-27	10,247	-0.26%
2019/12/19	0	0.00	33	35.90	35.90	-33	10,473	-0.32%
2019/12/18	30	36.41	5	36.98	36.30	25	10,454	0.24%
2019/12/17	12	36.22	21	36.37	36.60	-9	10,055	-0.09%
2019/12/16	22	35.92	0	0.00	36.05	22	10,068	0.22%
2019/12/13	5	35.75	8	35.79	35.60	-3	9,918	-0.03%
2019/12/12	7	36.35	3	35.87	35.50	4	9,803	0.04%
2019/12/11	13	35.50	0	0.00	35.50	13	9,404	0.14%
2019/12/10	0	0.00	20.1	35.64	35.75	-20.1	9,363	-0.21%
2019/12/09	2	35.35	0	0.00	35.30	2	9,240	0.02%
2019/12/06	38	35.53	0	0.00	35.55	38	9,233	0.41%
2019/12/04	0	0.00	16	34.30	34.85	-16	8,701	-0.18%
2019/12/03	15	33.10	0	0.00	33.10	15	8,310	0.18%
2019/11/27	0	0.00	2	33.60	34.10	-2	8,529	-0.02%
2019/11/26	1	33.15	0	0.00	33.35	1	8,500	0.01%
2019/11/22	0	0.00	1	33.40	33.05	-1	8,719	-0.01%
2019/11/21	1	33.00	0	0.00	33.25	1	8,766	0.01%
2019/11/19	1	33.25	0	0.00	33.60	1	8,826	0.01%
2019/11/15	1	33.20	0	0.00	33.00	1	8,970	0.01%
2019/11/13	0	0.00	1	33.40	33.25	-1	9,090	-0.01%
2019/11/11	0	0.00	1	33.10	33.00	-1	9,114	-0.01%
2019/11/08	2	34.40	0	0.00	34.30	2	9,043	0.02%
2019/11/06	2	36.33	1	36.40	35.75	1	9,078	0.01%
2019/11/05	0	0.00	1	36.50	36.00	-1	8,993	-0.01%
2019/11/04	10	36.10	0	0.00	35.80	10	8,863	0.11%
2019/11/01	1	35.40	3	35.45	35.70	-2	8,740	-0.02%
2019/10/31	0	0.00	4	35.04	35.05	-4	8,780	-0.05%
2019/10/30	1	35.80	0	0.00	35.80	1	8,690	0.01%
2019/10/29	2	36.70	6	36.42	36.05	-4	8,683	-0.05%
2019/10/28	2	35.40	0	0.00	35.60	2	8,555	0.02%
2019/10/25	2	36.20	0	0.00	35.50	2	8,580	0.02%
2019/10/24	1	36.75	2	36.35	36.70	-1	8,427	-0.01%
2019/10/23	7	36.40	8	36.45	36.35	-1	8,296	-0.01%
2019/10/22	10	36.25	498	36.34	36.15	-488	8,261	-5.91%	大賣/鉅額交易
2019/10/21	498	35.98	39	36.53	36.30	459	8,106	5.66%	大買/鉅額交易
2019/10/18	3	33.75	5	34.62	34.80	-2	7,458	-0.03%
2019/10/17	0	0.00	3	33.55	33.45	-3	7,237	-0.04%
2019/10/16	2	33.23	1	33.20	33.20	1	7,345	0.01%
2019/10/14	0	0.00	8	34.02	33.75	-8	7,233	-0.11%
2019/10/08	9	33.07	4	33.23	32.90	5	7,118	0.07%
2019/10/07	0	0.00	2	33.50	33.45	-2	7,175	-0.03%
2019/10/03	0	0.00	1	34.05	34.10	-1	7,323	-0.01%
2019/10/02	1	33.80	4	33.95	33.90	-3	7,419	-0.04%
2019/09/26	1	34.30	1	34.10	34.10	0	7,535	0.00%
2019/09/25	5	34.35	0	0.00	34.50	5	7,686	0.07%
2019/09/24	16	34.17	14	34.15	34.15	2	7,755	0.03%
2019/09/20	0	0.00	6	33.58	33.45	-6	7,554	-0.08%
2019/09/19	9	32.93	8	33.20	33.50	1	7,653	0.01%
2019/09/18	0	0.00	2	32.63	32.55	-2	7,571	-0.03%
2019/09/17	10	32.44	3	32.45	32.50	7	7,640	0.09%
2019/09/16	1	32.30	0	0.00	32.20	1	7,696	0.01%
2019/09/06	4	33.05	8	33.14	32.90	-4	8,430	-0.05%
2019/09/05	7	32.90	1	32.95	32.90	6	8,426	0.07%
2019/09/04	6	32.77	3	32.80	32.85	3	8,683	0.03%
2019/09/02	0	0.00	1	32.70	32.70	-1	8,710	-0.01%
2019/08/30	0	0.00	1	33.00	32.10	-1	8,713	-0.01%
2019/08/29	4	32.61	3	32.30	32.30	1	8,640	0.01%
2019/08/28	0	0.00	6	32.38	32.55	-6	8,568	-0.07%
2019/08/27	6	31.55	2	31.63	31.40	4	8,406	0.05%
2019/08/26	0	0.00	2	31.80	31.50	-2	8,466	-0.02%
2019/08/23	0	0.00	1	32.45	32.40	-1	8,468	-0.01%
2019/08/22	1	32.80	0	0.00	32.40	1	8,490	0.01%
2019/08/21	2	32.75	0	0.00	32.70	2	8,500	0.02%
2019/08/20	6	33.18	5	32.95	32.90	1	8,487	0.01%
2019/08/19	12	33.35	10	33.38	33.40	2	8,459	0.02%
2019/08/16	0	0.00	1	32.05	32.50	-1	8,412	-0.01%
2019/08/15	1	31.70	1	31.75	31.85	0	8,490	0.00%
2019/08/14	1	32.80	1	32.85	32.50	0	8,552	0.00%
2019/08/13	0	0.00	1	32.75	32.50	-1	8,640	-0.01%
2019/08/12	0	0.00	7	32.15	32.45	-7	8,721	-0.08%
2019/08/08	7	33.11	1	32.85	32.85	6	8,736	0.07%
2019/08/07	3	34.15	3	33.50	33.20	0	8,803	0.00%
2019/08/06	3	34.05	3	34.15	34.15	0	8,983	0.00%
2019/08/05	0	0.00	1	33.85	33.85	-1	9,305	-0.01%
2019/08/02	2	34.75	0	0.00	34.55	2	9,570	0.02%
2019/08/01	5	36.04	7	35.86	35.75	-2	9,723	-0.02%
2019/07/31	5	35.76	7	36.09	36.20	-2	9,932	-0.02%
2019/07/30	10	36.59	0	0.00	35.60	10	9,958	0.10%
2019/07/29	11	37.26	9	37.16	37.05	2	9,899	0.02%
2019/07/26	1	36.85	0	0.00	37.00	1	9,916	0.01%
2019/07/24	6	37.20	4	36.76	36.80	2	10,024	0.02%
2019/07/23	1	36.80	1	36.70	36.10	0	10,242	0.00%
2019/07/22	11	36.49	8	36.56	36.50	3	10,750	0.03%
2019/07/19	3	35.65	7.1	35.65	36.05	-4.1	11,077	-0.04%
2019/07/18	10	35.01	21	34.87	34.50	-11	11,053	-0.10%
2019/07/17	5	35.55	2	35.55	35.65	3	11,077	0.03%
2019/07/16	2	36.20	0	0.00	35.90	2	11,708	0.02%
2019/07/15	5	35.81	0	0.00	35.70	5	11,875	0.04%
2019/07/12	4	35.90	2	35.55	35.40	2	12,082	0.02%
2019/07/11	14	35.85	0	0.00	35.60	14	12,129	0.12%
2019/07/10	0	0.00	2	37.60	37.60	-2	12,100	-0.02%
2019/07/09	4	37.95	6	37.65	37.40	-2	12,054	-0.02%
2019/07/08	8	38.25	17	38.21	38.05	-9	12,117	-0.07%
2019/07/05	2	37.35	0	0.00	37.80	2	12,158	0.02%
2019/07/04	6	37.43	6	37.60	37.55	0	12,166	0.00%
2019/07/03	9	37.01	25	36.87	36.90	-16	12,483	-0.13%
2019/07/02	9	36.65	26	37.15	37.10	-17	12,517	-0.14%
2019/07/01	6	36.13	21	36.02	36.45	-15	12,550	-0.12%
2019/06/28	0	0.00	6	35.29	35.35	-6	12,808	-0.05%
2019/06/27	8	34.95	0	0.00	35.15	8	13,119	0.06%
2019/06/26	23	34.58	10	34.75	34.70	13	13,074	0.10%
2019/06/25	2	35.28	7	35.10	35.30	-5	13,030	-0.04%
2019/06/24	6	35.30	6	35.65	36.00	0	12,960	0.00%
2019/06/21	14	35.50	0	0.00	35.05	14	12,923	0.11%
2019/06/20	33	36.01	23	35.92	35.70	10	12,880	0.08%
2019/06/19	11	35.41	2	35.45	35.55	9	12,826	0.07%
2019/06/18	8	35.44	8	35.00	35.05	0	12,825	0.00%
2019/06/17	30	35.63	32	35.72	35.50	-2	12,844	-0.02%
2019/06/14	4	34.53	10	34.45	34.40	-6	12,517	-0.05%
2019/06/13	10	34.26	1	34.30	34.25	9	12,543	0.07%
2019/06/12	10	34.91	9	34.58	34.60	1	12,564	0.01%
2019/06/11	12	33.56	26	33.89	34.05	-14	12,406	-0.11%
2019/06/10	9	33.23	0	0.00	33.25	9	12,391	0.07%
2019/06/06	5	33.05	3	32.75	32.80	2	12,525	0.02%
2019/06/05	14	33.85	13	33.55	33.10	1	12,542	0.01%
2019/06/04	4	33.63	12	33.25	33.50	-8	12,606	-0.06%
2019/06/03	7	32.95	2	33.25	33.25	5	12,833	0.04%
2019/05/31	8	33.55	18	33.71	33.50	-10	13,007	-0.08%
2019/05/30	6	32.68	13	32.90	33.15	-7	13,059	-0.05%
2019/05/29	6	32.40	3	32.30	32.30	3	13,289	0.02%
2019/05/28	3	32.72	2	33.05	32.95	1	13,695	0.01%
2019/05/27	11	33.16	5	33.09	32.90	6	14,182	0.04%
2019/05/24	9	33.34	2	33.10	33.05	7	14,485	0.05%
2019/05/23	6	33.15	6	33.20	33.30	0	14,617	0.00%
2019/05/22	7	34.54	9	34.20	33.90	-2	14,824	-0.01%
2019/05/21	13	33.18	9	33.63	33.90	4	15,197	0.03%
2019/05/20	17	33.58	12	32.85	33.05	5	15,278	0.03%
2019/05/17	13	34.07	18	33.74	33.80	-5	15,570	-0.03%
2019/05/16	13	34.78	18	33.92	33.80	-5	15,910	-0.03%
2019/05/15	12	35.13	7	35.00	34.90	5	16,886	0.03%
2019/05/14	6	33.87	5	34.55	35.25	1	17,494	0.01%
2019/05/13	24	35.31	17	34.39	33.80	7	17,719	0.04%
2019/05/10	18	37.59	7	36.90	36.60	11	17,580	0.06%
2019/05/09	19	38.14	9	37.77	37.25	10	17,423	0.06%
2019/05/08	7	38.77	15	38.85	38.90	-8	17,313	-0.05%
2019/05/07	15	38.46	31	38.49	38.40	-16	17,407	-0.09%
2019/05/06	20	38.37	15	38.31	38.15	5	17,976	0.03%
2019/05/03	10	39.26	10	39.46	39.35	0	17,943	0.00%
2019/05/02	4	38.83	4	39.05	38.90	0	17,968	0.00%
2019/04/30	25	38.69	18	38.99	39.05	7	18,100	0.04%
2019/04/29	11	39.90	35	39.46	38.55	-24	17,988	-0.13%
2019/04/26	32	40.83	22	40.67	41.15	10	17,730	0.06%
2019/04/25	36	40.41	43	40.20	40.55	-7	17,250	-0.04%
2019/04/24	21	39.79	19	39.47	39.40	2	16,889	0.01%
2019/04/23	9	39.22	0	0.00	39.00	9	16,911	0.05%
2019/04/22	11	40.48	17	40.44	39.25	-6	17,008	-0.04%
2019/04/19	15	38.45	32	38.46	39.00	-17	16,563	-0.10%
2019/04/18	0	0.00	20	38.20	37.85	-20	16,598	-0.12%
2019/04/17	14	38.38	0	0.00	38.25	14	16,622	0.08%
2019/04/16	1	38.00	0	0.00	38.05	1	16,677	0.01%
2019/04/15	7	37.57	1	37.64	37.30	6	16,926	0.04%
2019/04/12	23	37.78	14	37.40	37.25	9	17,317	0.05%
2019/04/11	26	38.62	0	0.00	38.10	26	17,415	0.15%
2019/04/10	8	39.41	0	0.00	39.35	8	17,356	0.05%
2019/04/09	5	39.93	6	40.30	39.60	-1	17,404	-0.01%
2019/04/08	8	39.69	6	39.57	39.30	2	17,317	0.01%
2019/04/03	0	0.00	1	39.85	39.20	-1	17,378	-0.01%
2019/04/02	3	39.32	15	39.12	39.45	-12	17,400	-0.07%
2019/04/01	3	38.13	13	37.65	37.90	-10	17,263	-0.06%
2019/03/29	0	0.00	1	36.90	36.90	-1	17,149	-0.01%
2019/03/28	3	36.73	6	37.25	36.55	-3	17,823	-0.02%
2019/03/27	5	36.89	11	36.89	36.80	-6	18,695	-0.03%
2019/03/26	3	37.20	2	36.95	36.90	1	19,704	0.01%
2019/03/25	6	36.45	5	36.45	36.70	1	20,382	0.00%
2019/03/22	3	37.17	6	37.23	37.10	-3	20,597	-0.01%
2019/03/21	8	36.93	10	36.80	36.75	-2	20,876	-0.01%
2019/03/20	15	37.06	12	36.97	37.10	3	21,208	0.01%
2019/03/19	10	36.60	22	36.50	36.45	-12	21,697	-0.06%
2019/03/18	10	36.21	6	36.43	36.25	4	22,043	0.02%
2019/03/15	7	37.02	7	36.75	36.70	0	22,301	0.00%
2019/03/14	23	36.84	17	36.39	36.45	6	22,583	0.03%
2019/03/13	10	37.12	4	37.15	37.10	6	23,091	0.03%
2019/03/12	6	37.68	0	0.00	37.35	6	23,411	0.03%
2019/03/11	19	37.28	20	37.39	37.30	-1	23,766	0.00%
2019/03/08	22	36.58	20	36.86	37.25	2	24,548	0.01%
2019/03/07	30	37.76	18	37.47	37.05	12	25,184	0.05%
2019/03/06	11	38.92	15	38.84	38.65	-4	26,262	-0.02%
2019/03/05	8	38.64	14	38.85	38.60	-6	27,112	-0.02%
2019/03/04	20	39.17	8	39.16	38.95	12	28,054	0.04%
2019/02/27	24	39.25	24	39.26	39.50	0	28,110	0.00%
2019/02/26	8	38.97	35	39.20	38.60	-27	28,202	-0.10%
2019/02/25	16	38.01	13	37.98	37.80	3	28,383	0.01%
2019/02/22	12	39.11	1	38.90	38.75	11	29,437	0.04%
2019/02/21	10	39.19	3	39.35	39.40	7	29,463	0.02%
2019/02/20	1	41.05	13	40.70	39.50	-12	29,489	-0.04%
2019/02/19	7	39.13	1	38.90	39.50	6	29,660	0.02%
2019/02/18	33	39.47	13	39.55	39.20	20	30,192	0.07%
2019/02/15	4	38.88	0.2	39.10	38.80	3.8	30,612	0.01%
2019/02/14	26	39.93	27	39.91	39.80	-1	30,775	0.00%
2019/02/13	7	37.54	5	38.38	38.75	2	30,306	0.01%
2019/02/12	6	34.78	13	35.57	35.25	-7	30,182	-0.02%
2019/02/11	3	34.63	15	34.43	34.35	-12	31,029	-0.04%
2019/01/30	12	33.87	7.5	33.46	33.40	4.5	31,892	0.01%
2019/01/29	9	33.43	9	33.31	33.40	0	32,202	0.00%
2019/01/28	9	34.64	11	34.64	34.25	-2	32,566	-0.01%
2019/01/25	4	34.24	11	33.84	34.30	-7	33,389	-0.02%
2019/01/24	1	32.65	2	32.60	32.65	-1	34,287	0.00%
2019/01/23	15	32.25	7	32.29	32.25	8	34,578	0.02%
2019/01/22	2	32.60	5	32.60	32.60	-3	34,995	-0.01%
2019/01/21	10	32.35	8	32.21	32.20	2	35,430	0.01%
2019/01/18	5	31.57	4	31.90	32.20	1	35,828	0.00%
2019/01/17	4	32.75	15	32.03	32.00	-11	36,054	-0.03%
2019/01/16	0	0.00	6	32.43	32.60	-6	36,365	-0.02%
2019/01/15	9	32.05	6	31.85	32.05	3	36,476	0.01%
2019/01/14	7	31.91	2	31.35	31.85	5	36,612	0.01%
2019/01/11	4	33.68	3	33.85	32.95	1	36,713	0.00%
2019/01/10	17	33.82	18	33.53	33.40	-1	36,865	0.00%
2019/01/09	6	33.39	7	33.70	33.40	-1	37,074	0.00%
2019/01/08	11	33.21	11	33.29	33.35	0	37,626	0.00%
2019/01/07	6	33.25	12	33.50	33.55	-6	37,762	-0.02%
2019/01/04	21	30.45	13	31.19	31.50	8	38,001	0.02%
2019/01/03	9	32.68	10	32.30	32.00	-1	37,814	0.00%
2019/01/02	7	33.84	7	33.59	33.50	0	38,184	0.00%
2018/12/28	9	33.48	11	33.42	33.50	-2	38,634	-0.01%
2018/12/27	21	34.08	21	33.76	33.50	0	39,107	0.00%
2018/12/26	11	33.81	8	32.73	32.50	3	39,032	0.01%
2018/12/25	11	33.03	10	33.41	33.40	1	39,341	0.00%
2018/12/24	13	33.82	12	34.17	34.40	1	39,312	0.00%
2018/12/22	115	34.34	111	34.06	34.65	4	39,298	0.01%	大買/大賣/
2018/12/21	10	34.77	8	34.56	35.45	2	39,507	0.01%
2018/12/20	14	34.04	14	33.09	33.60	0	39,119	0.00%
2018/12/19	50	35.80	39	35.92	35.20	11	38,481	0.03%
2018/12/18	26	39.55	23	38.75	37.60	3	38,498	0.01%
2018/12/17	30	40.51	21	40.70	40.50	9	38,648	0.02%
2018/12/14	10	41.16	9	40.78	40.70	1	38,836	0.00%
2018/12/13	2	42.10	5	42.10	42.30	-3	38,818	-0.01%
2018/12/12	4	42.03	7	42.14	41.85	-3	38,745	-0.01%
2018/12/11	2	41.35	3	41.15	40.55	-1	38,901	0.00%
2018/12/10	6	39.93	10	40.34	41.45	-4	39,090	-0.01%
2018/12/07	17	41.23	11	41.02	40.90	6	39,058	0.02%
2018/12/06	21	40.38	40	40.39	40.15	-19	39,164	-0.05%
2018/12/05	27	42.10	23	41.87	41.90	4	39,076	0.01%
2018/12/04	5	43.58	12	43.42	43.20	-7	39,419	-0.02%
2018/12/03	9	44.77	6	44.86	44.20	3	39,430	0.01%
2018/11/30	10	42.68	5	42.56	43.20	5	38,819	0.01%
2018/11/29	18	41.69	27	41.86	42.50	-9	38,225	-0.02%
2018/11/28	38	40.01	22	40.08	39.85	16	37,146	0.04%
2018/11/27	14	39.18	24	39.79	39.40	-10	36,504	-0.03%
2018/11/26	6	38.00	6	38.18	38.20	0	35,653	0.00%
2018/11/23	22	38.09	21	37.94	37.35	1	35,760	0.00%
2018/11/22	35	38.89	33	38.60	38.15	2	35,578	0.01%
2018/11/21	31	39.51	26	39.50	39.50	5	35,256	0.01%
2018/11/20	11	37.63	11	37.48	37.45	0	34,251	0.00%
2018/11/19	13	37.39	11	37.51	37.70	2	34,401	0.01%
2018/11/16	16	37.94	19.4	37.14	36.75	-3.4	34,265	-0.01%
2018/11/15	16	36.84	17	37.15	37.70	-1	33,749	0.00%
2018/11/14	26	37.66	16	37.07	37.00	10	33,259	0.03%
2018/11/13	11	37.28	18	37.56	38.35	-7	32,871	-0.02%
2018/11/12	15	37.24	12	37.08	37.80	3	32,467	0.01%
2018/11/09	7	36.47	6	36.80	37.00	1	32,209	0.00%
2018/11/08	44	37.06	30	36.96	36.25	14	31,899	0.04%
2018/11/07	183	34.45	196	34.50	35.80	-13	31,002	-0.04%	大買/大賣/
2018/11/06	22	33.57	10	32.62	32.55	12	30,328	0.04%
2018/11/05	1	32.80	10	33.60	34.05	-9	30,079	-0.03%
2018/11/02	4	33.58	17	33.29	33.30	-13	29,779	-0.04%
2018/11/01	39	32.93	20	33.16	32.75	19	29,018	0.07%
2018/10/31	1	31.15	4	31.01	31.40	-3	27,766	-0.01%
2018/10/30	5	28.38	8	28.14	28.55	-3	27,535	-0.01%
2018/10/29	5	27.19	11	27.53	28.65	-6	27,409	-0.02%
2018/10/26	1	26.50	1	27.90	26.05	0	27,322	0.00%
2018/10/25	2	26.78	0	0.00	26.55	2	27,120	0.01%
2018/10/24	4	30.85	0	0.00	29.50	4	26,849	0.01%
2018/10/23	6	32.48	5	31.62	31.35	1	26,639	0.00%
2018/10/22	7	32.11	8	33.00	33.10	-1	26,588	0.00%
2018/10/19	5	31.96	5	32.05	32.35	0	26,568	0.00%
2018/10/18	12	33.72	13	33.45	33.25	-1	26,457	0.00%
2018/10/17	36	33.37	42	33.62	33.10	-6	26,349	-0.02%
2018/10/16	2	33.10	13	34.04	33.25	-11	26,327	-0.04%
2018/10/15	9	31.89	4	31.88	32.00	5	26,269	0.02%
2018/10/12	9	32.14	16	31.83	31.85	-7	26,475	-0.03%
2018/10/11	20	32.08	0	0.00	31.80	20	26,210	0.08%
2018/10/09	5	35.69	3	35.55	35.30	2	26,240	0.01%
2018/10/08	10	36.14	6	36.42	35.15	4	26,051	0.02%
2018/10/05	13	37.61	9	37.71	36.80	4	25,907	0.02%
2018/10/04	8	40.38	10	40.61	40.00	-2	25,635	-0.01%
2018/10/03	14	40.47	20	41.25	40.40	-6	25,839	-0.02%
2018/10/02	8	42.86	7	43.46	42.60	1	26,084	0.00%
2018/10/01	11	42.97	7	43.01	43.20	4	26,286	0.02%
2018/09/28	18	43.06	12	42.90	43.50	6	26,732	0.02%
2018/09/27	15	43.26	17	42.92	42.20	-2	26,709	-0.01%
2018/09/26	13	44.07	15	44.01	43.80	-2	27,040	-0.01%
2018/09/25	39	44.91	38	44.96	44.15	1	26,956	0.00%
2018/09/21	19	43.68	11	43.54	43.85	8	26,206	0.03%
2018/09/20	2	41.05	16	41.10	40.75	-14	25,600	-0.05%
2018/09/19	8	41.48	2	40.60	40.20	6	25,686	0.02%
2018/09/18	0	0.00	3	41.17	40.95	-3	25,896	-0.01%
2018/09/17	9	42.24	8	42.23	42.40	1	26,186	0.00%
2018/09/14	6	40.47	10	40.68	41.45	-4	25,773	-0.02%
2018/09/13	9	38.88	7	38.34	37.70	2	25,506	0.01%
2018/09/12	5	38.77	3	38.30	38.65	2	25,568	0.01%
2018/09/11	9	39.28	5	38.73	39.60	4	25,723	0.02%
2018/09/10	20	38.66	26	38.02	37.45	-6	25,491	-0.02%
2018/09/07	3	42.42	1	41.50	41.50	2	25,119	0.01%
2018/09/06	6	44.18	7	44.64	44.00	-1	25,060	0.00%
2018/09/05	9	44.42	11	44.51	44.55	-2	25,627	-0.01%
2018/09/04	4	43.79	9	44.09	43.85	-5	27,102	-0.02%
2018/09/03	8	43.71	0	0.00	43.55	8	27,874	0.03%
2018/08/31	5	46.34	4	46.40	47.25	1	28,015	0.00%
2018/08/30	9	48.62	5	48.62	47.50	4	28,162	0.01%
2018/08/29	8	46.74	4	46.85	47.60	4	28,205	0.01%
2018/08/28	11	47.89	10	47.35	47.10	1	28,746	0.00%
2018/08/27	2	46.35	30	45.71	47.20	-28	28,901	-0.10%
2018/08/24	56	44.91	30	43.92	42.95	26	29,383	0.09%
2018/08/23	7	46.79	17	46.74	46.40	-10	30,829	-0.03%
2018/08/22	6	47.33	6	47.22	47.10	0	31,632	0.00%
2018/08/21	5	47.38	8	47.71	47.00	-3	33,184	-0.01%
2018/08/20	16	48.82	0	0.00	47.00	16	34,269	0.05%
2018/08/17	16	51.73	11	51.00	51.80	5	34,573	0.01%
2018/08/16	17	49.97	33	50.88	51.20	-16	34,777	-0.05%
2018/08/15	35	51.94	22	51.87	50.20	13	35,119	0.04%
2018/08/14	14	53.09	11	53.52	53.50	3	35,718	0.01%
2018/08/13	15	56.39	12	53.94	53.60	3	35,970	0.01%
2018/08/10	4	59.70	8	59.61	58.80	-4	36,641	-0.01%
2018/08/09	15.5	58.67	18	59.01	59.60	-2.5	38,103	-0.01%
2018/08/08	34	58.92	31	58.97	58.60	3	39,838	0.01%
2018/08/07	3	59.70	2	59.40	59.50	1	40,602	0.00%
2018/08/06	9	57.76	5	57.72	58.30	4	41,808	0.01%
2018/08/03	14	56.68	16	56.76	57.80	-2	42,958	0.00%
2018/08/02	20	58.89	17	57.58	56.50	3	43,259	0.01%
2018/08/01	14	61.68	13	61.35	61.80	1	43,841	0.00%
2018/07/31	3	61.53	4	62.45	63.00	-1	45,167	0.00%
2018/07/30	9	62.74	5	62.36	61.80	4	45,338	0.01%
2018/07/27	0	0.00	7	63.29	64.60	-7	45,469	-0.02%
2018/07/26	10	64.25	5	64.30	63.30	5	45,878	0.01%
2018/07/25	4	63.73	12	63.44	63.00	-8	46,171	-0.02%
2018/07/24	8	62.73	5	62.92	62.90	3	46,194	0.01%
2018/07/23	19	60.21	18	60.64	62.80	1	46,073	0.00%
2018/07/20	29	63.86	28	63.19	62.40	1	46,066	0.00%
2018/07/19	10	63.26	12	63.67	64.00	-2	45,727	0.00%
2018/07/18	8	62.50	9	61.76	61.50	-1	46,120	0.00%
2018/07/17	15	63.55	17	63.59	62.60	-2	46,538	0.00%
2018/07/16	24	63.46	27.4	63.58	64.30	-3.4	47,402	-0.01%
2018/07/13	17	63.20	14	63.64	62.30	3	48,285	0.01%
2018/07/12	27	62.36	26	62.40	62.10	1	47,998	0.00%
2018/07/11	22	61.54	27	61.56	62.00	-5	47,915	-0.01%
2018/07/10	19	60.68	24	60.83	62.40	-5	47,730	-0.01%
2018/07/09	29	58.72	30	59.05	57.80	-1	47,682	0.00%
2018/07/06	33	56.68	61	56.18	58.70	-28	47,345	-0.06%
2018/07/05	48	54.16	36	54.32	53.90	12	46,923	0.03%
2018/07/04	11	56.07	16	54.50	53.00	-5	46,768	-0.01%
2018/07/03	33	59.33	18	59.42	58.10	15	46,387	0.03%
2018/07/02	17	60.45	54	61.63	59.10	-37	46,387	-0.08%
2018/06/29	53	61.40	14	61.29	62.30	39	46,271	0.08%
2018/06/28	64	61.84	44	61.88	60.80	20	46,268	0.04%
2018/06/27	21	60.48	32	61.10	61.60	-11	45,965	-0.02%
2018/06/26	44	60.19	84	60.35	60.70	-40	45,735	-0.09%
2018/06/25	52	59.23	40	59.04	57.60	12	45,247	0.03%
2018/06/22	61	60.43	224	60.25	59.70	-163	45,234	-0.36%	大賣/鉅額交易
2018/06/21	225	63.01	57	62.44	62.50	168	45,060	0.37%	大買/鉅額交易
2018/06/20	22.8	61.06	22	61.73	60.60	0.8	44,997	0.00%
2018/06/19	22	65.06	15	64.91	64.50	7	44,847	0.02%
2018/06/15	28	67.90	18	67.66	66.60	10	44,751	0.02%
2018/06/14	39	66.69	62	67.41	68.10	-23	44,648	-0.05%
2018/06/13	132	68.31	110	68.06	67.00	22	44,859	0.05%	大買/大賣/
2018/06/12	111	71.70	96	72.25	70.00	15	44,681	0.03%	大買/
2018/06/11	20	67.65	49	68.22	69.70	-29	43,257	-0.07%
2018/06/08	29	63.13	20	63.07	63.40	9	42,538	0.02%
2018/06/07	6	65.43	6	65.90	65.00	0	42,363	0.00%
2018/06/06	9	65.33	8	64.83	66.00	1	42,989	0.00%
2018/06/05	59	64.79	55	65.05	63.70	4	43,474	0.01%
2018/06/04	23	66.78	317	67.10	67.30	-294	42,688	-0.69%	大賣/鉅額交易
2018/06/01	244	70.83	28	68.88	67.10	216	42,378	0.51%	大買/鉅額交易
2018/05/31	695	70.60	780	71.80	69.90	-85	41,822	-0.20%	大買/大賣/
2018/05/30	476	67.19	299.5	67.13	67.80	176.5	40,393	0.44%	大買/大賣/鉅額交易
2018/05/29	69	67.00	67	67.02	66.40	2	39,562	0.01%
2018/05/28	16	64.61	33	64.20	64.80	-17	37,968	-0.04%
2018/05/25	37	59.51	35	60.44	60.50	2	36,847	0.01%
2018/05/24	21	59.39	16	59.54	59.30	5	36,381	0.01%
2018/05/23	35	59.20	15	59.27	58.90	20	36,141	0.06%
2018/05/22	22	60.30	16	61.64	58.50	6	35,613	0.02%
2018/05/21	7	63.04	5	63.20	62.60	2	34,997	0.01%
2018/05/18	13	62.23	25	62.06	63.20	-12	34,507	-0.03%
2018/05/17	25	62.16	28	62.18	61.20	-3	33,760	-0.01%
2018/05/16	510	61.02	538	62.90	62.00	-28	32,460	-0.09%	大買/大賣/
2018/05/15	40	57.91	353	57.90	57.30	-313	31,009	-1.01%	大賣/鉅額交易
2018/05/14	252	55.93	438	55.67	58.10	-186	30,392	-0.61%	大買/大賣/鉅額交易
2018/05/11	80	55.25	17	54.86	52.90	63	29,133	0.22%
2018/05/10	473	53.19	614	52.56	53.50	-141	27,993	-0.50%	大買/大賣/鉅額交易
2018/05/09	237	53.85	19	53.06	52.50	218	27,547	0.79%	大買/鉅額交易
2018/05/08	615	53.42	561	53.55	53.80	54	26,881	0.20%	大買/大賣/
2018/05/07	341	48.76	5	48.53	50.00	336	25,652	1.31%	大買/鉅額交易
2018/05/04	2	47.20	2	47.85	47.25	0	25,600	0.00%
2018/05/03	0	0.00	1	49.25	48.75	-1	25,913	0.00%
2018/05/02	0	0.00	4	47.65	48.90	-4	25,992	-0.02%
2018/04/30	6	46.95	2	47.28	46.80	4	26,032	0.02%
2018/04/27	2	47.20	0	0.00	46.50	2	27,327	0.01%
2018/04/26	3	47.45	6	47.58	45.90	-3	28,276	-0.01%
2018/04/25	7	46.94	6	46.64	47.60	1	28,445	0.00%
2018/04/24	14	49.31	13	49.62	46.25	1	29,126	0.00%
2018/04/23	18	49.84	20	50.29	48.80	-2	28,557	-0.01%
2018/04/20	8.9	49.03	9	49.67	48.70	-0.1	28,578	0.00%
2018/04/19	17	47.60	17	48.37	49.10	0	27,712	0.00%
2018/04/18	3	44.68	35.5	44.25	44.65	-32.5	26,756	-0.12%
2018/04/17	4	45.43	3	45.30	44.05	1	26,930	0.00%
2018/04/16	6	46.04	7	45.90	45.50	-1	27,170	0.00%
2018/04/13	11	47.07	6	46.76	45.65	5	27,575	0.02%
2018/04/12	7	44.94	10	44.56	44.90	-3	27,359	-0.01%
2018/04/10	3	45.25	9	44.58	44.60	-6	28,851	-0.02%
2018/04/09	7	44.36	4	44.61	43.80	3	29,531	0.01%
2018/04/03	9	43.69	3	43.83	44.25	6	29,498	0.02%
2018/04/02	0	0.00	2	43.20	43.05	-2	29,804	-0.01%
2018/03/31	0.5	44.00	22	43.64	44.00	-21.5	29,953	-0.07%
2018/03/30	1	45.00	5	45.89	44.70	-4	30,304	-0.01%
2018/03/29	9	46.86	1	46.70	45.50	8	30,876	0.03%
2018/03/28	1	46.15	7	45.99	45.80	-6	30,715	-0.02%
2018/03/27	125	46.51	123	47.01	47.15	2	30,879	0.01%	大買/大賣/
2018/03/26	6	45.48	7	45.46	45.75	-1	31,408	0.00%
2018/03/23	5	45.21	8	45.29	45.00	-3	31,596	-0.01%
2018/03/22	4	48.04	7	47.38	47.05	-3	31,550	-0.01%
2018/03/21	11	47.33	11	47.25	47.00	0	31,458	0.00%
2018/03/20	6	47.14	5	47.01	47.25	1	31,677	0.00%
2018/03/19	8	48.11	9	48.34	47.65	-1	31,851	0.00%
2018/03/16	17	48.23	3	48.50	47.20	14	31,592	0.04%
2018/03/15	12	46.70	13	46.57	47.00	-1	31,638	0.00%
2018/03/14	11	47.44	18	47.43	46.90	-7	31,960	-0.02%
2018/03/12	21	48.04	28	48.23	47.75	-7	33,151	-0.02%
2018/03/09	30	44.97	35	45.26	47.50	-5	33,111	-0.02%
2018/03/08	2	43.05	0	0.00	43.20	2	33,139	0.01%
2018/03/07	1	42.90	3	42.70	42.70	-2	33,542	-0.01%
2018/03/06	145	42.31	2	42.90	42.40	143	33,993	0.42%	大買/鉅額交易
2018/03/05	8	42.80	140	43.88	41.40	-132	34,392	-0.38%	大賣/鉅額交易
2018/03/01	3	44.87	2	44.60	45.00	1	35,135	0.00%
2018/02/27	7	45.44	6	46.10	45.30	1	35,753	0.00%
2018/02/26	4	45.61	13	45.85	45.50	-9	36,140	-0.02%
2018/02/23	2	44.80	8	44.73	44.50	-6	36,662	-0.02%
2018/02/22	6	44.24	0	0.00	44.15	6	38,036	0.02%
2018/02/21	26	44.70	27	44.88	45.00	-1	39,623	0.00%
2018/02/12	2	43.08	1	43.20	43.00	1	39,949	0.00%
2018/02/09	25	42.80	1	39.60	42.90	24	40,294	0.06%
2018/02/08	17	44.42	576	44.05	43.50	-559	40,591	-1.38%	大賣/鉅額交易
2018/02/07	580	45.20	49	45.43	45.10	531	40,855	1.30%	大買/鉅額交易
2018/02/06	10	44.38	9	43.79	42.50	1	41,706	0.00%
2018/02/05	3	46.08	9	46.19	47.20	-6	43,336	-0.01%
2018/02/02	4	46.90	5.2	47.25	47.20	-1.2	44,680	0.00%
2018/02/01	10	48.32	1	49.35	48.00	9	46,364	0.02%
2018/01/31	3	46.90	12	46.95	48.00	-9	47,867	-0.02%
2018/01/30	11	49.35	2	49.95	48.60	9	48,603	0.02%
2018/01/29	15	49.75	12	49.63	49.85	3	48,644	0.01%
2018/01/26	22.1	49.83	24	49.99	49.00	-1.9	48,988	0.00%
2018/01/25	26	50.37	35	49.83	49.50	-9	48,892	-0.02%
2018/01/24	5	52.44	4	52.35	52.30	1	48,813	0.00%
2018/01/23	25	53.62	21	53.24	52.40	4	49,067	0.01%
2018/01/22	23	51.84	37	51.36	53.60	-14	48,434	-0.03%
2018/01/19	20	48.35	26	48.53	48.75	-6	49,111	-0.01%
2018/01/18	43	48.36	49	48.31	47.90	-6	49,222	-0.01%
2018/01/17	12	47.49	3	47.00	46.90	9	49,485	0.02%
2018/01/16	8	47.70	3	47.77	47.05	5	50,360	0.01%
2018/01/15	2	46.53	2	46.65	47.00	0	51,050	0.00%
2018/01/12	15	46.69	6	46.52	45.90	9	51,888	0.02%
2018/01/11	7	45.87	7	45.91	46.20	0	52,157	0.00%
2018/01/10	7	46.44	3	47.07	45.85	4	52,303	0.01%
2018/01/09	24	46.43	25	46.87	47.25	-1	52,530	0.00%
2018/01/08	11	46.35	15	45.89	45.05	-4	52,941	-0.01%
2018/01/05	23	47.65	28	47.58	47.15	-5	53,817	-0.01%
2018/01/04	58	44.78	42	45.25	46.50	16	54,411	0.03%
2018/01/03	17	44.28	9	44.24	43.95	8	53,809	0.01%
2018/01/02	7	42.39	8	42.48	42.35	-1	53,322	0.00%