合晶 (6182)-永豐金-中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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－永豐金-中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

永豐金-中和券商分點個股進出
永豐金-中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
2024/05/10	0.3	39.95	14	39.60	39.95	-13.7	2,954	-0.46%
2024/05/07	0.1	38.95	0	39.05	39.20	0.1	2,925	0.00%
2024/05/06	0	0.00	0.1	38.96	39.00	-0.1	2,927	0.00%
2024/05/03	0.1	39.40	0	0.00	38.85	0.1	2,924	0.00%
2024/05/02	11	39.00	0	0.00	39.20	11	2,949	0.37%
2024/04/29	0	0.00	5	39.50	39.50	-5	2,941	-0.17%
2024/04/26	0	0.00	1	39.05	39.20	-1	2,937	-0.03%
2024/04/25	0	0.00	3	39.15	39.20	-3	2,940	-0.10%
2024/04/23	1	38.55	0.2	38.75	38.55	0.8	3,016	0.03%
2024/04/19	0	0.00	3	38.85	38.85	-3	3,009	-0.10%
2024/04/16	1	39.00	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	0	40.05	40.10	0	2,945	0.00%
2024/04/12	0.3	39.65	0	0.00	39.45	0.3	2,947	0.01%
2024/04/11	1	39.60	0	0.00	39.55	1	2,967	0.03%
2024/04/10	0	0.00	1	40.20	39.95	-1	3,008	-0.03%
2024/04/01	2	39.70	0	0.00	39.90	2	3,203	0.06%
2024/03/26	2	38.85	0	0.00	38.75	2	3,388	0.06%
2024/03/21	2	40.10	0	0.00	40.00	2	3,678	0.05%
2024/03/19	2	39.15	0	0.00	39.60	2	4,036	0.05%
2024/03/18	12	38.88	5	39.20	38.80	7	4,353	0.16%
2024/03/15	7	39.84	0	0.00	39.70	7	4,579	0.15%
2024/03/14	5	40.34	0	0.00	40.20	5	4,547	0.11%
2024/03/13	6	41.28	5	41.60	40.70	1	4,537	0.02%
2024/03/12	5	41.25	1	41.30	41.20	4	4,493	0.09%
2024/03/11	4	41.60	0	0.00	41.60	4	4,453	0.09%
2024/03/08	1	41.80	20	42.45	42.35	-19	4,322	-0.44%
2024/03/07	0	0.00	1	40.05	39.95	-1	3,985	-0.03%
2024/03/05	10	40.15	0	0.00	40.10	10	3,980	0.25%
2024/02/29	0	0.00	1	39.95	39.80	-1	4,017	-0.02%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/23	0	0.00	1	41.01	41.00	-1	3,963	-0.03%
2024/02/22	1	41.40	11	41.42	41.20	-10	3,963	-0.25%
2024/02/19	10	41.70	0	0.00	41.70	10	3,969	0.25%
2024/02/15	1	41.20	1	41.05	41.20	0	3,965	0.00%
2024/02/05	0	0.00	3	40.55	40.70	-3	3,961	-0.08%
2024/02/02	2	40.90	0	0.00	41.00	2	3,969	0.05%
2024/02/01	2	40.78	1	40.80	41.00	1	4,014	0.02%
2024/01/31	10	41.25	1	41.25	41.25	9	4,029	0.22%
2024/01/29	1	41.25	1	41.20	41.30	0	4,119	0.00%
2024/01/19	0	0.00	0.2	42.00	42.15	-0.2	4,291	0.00%
2024/01/17	2	42.61	0	0.00	42.20	2	4,333	0.05%
2024/01/16	1	42.85	1	43.25	43.35	0	4,309	0.00%
2024/01/11	0	0.00	6	42.83	42.80	-6	4,325	-0.14%
2024/01/09	0	0.00	5	43.00	43.05	-5	4,338	-0.12%
2024/01/08	5	43.60	5	43.50	43.55	0	4,326	0.00%
2024/01/05	0	0.00	2	43.30	43.05	-2	4,347	-0.05%
2024/01/04	0	0.00	1	43.05	43.25	-1	4,341	-0.02%
2024/01/03	0	0.00	5	43.00	43.20	-5	4,318	-0.12%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.63	0	0.00	43.55	2	4,277	0.05%
2023/12/27	1	43.75	0	0.00	43.95	1	4,250	0.02%
2023/12/25	1	43.90	0	0.00	43.75	1	4,130	0.02%
2023/12/22	1	44.00	0	0.00	44.10	1	4,096	0.02%
2023/12/21	1	44.10	1	44.20	44.05	0	4,051	0.00%
2023/12/20	15	44.95	0	0.00	44.65	15	3,989	0.38%
2023/12/19	2	45.10	5	45.20	45.00	-3	3,943	-0.08%
2023/12/18	3	46.85	0	0.00	46.05	3	3,839	0.08%
2023/12/15	19	48.58	16	48.42	48.05	3	3,768	0.08%
2023/12/14	1.1	47.31	0.1	46.98	47.40	1	3,495	0.03%
2023/12/13	7	47.04	24	47.51	46.45	-17	3,474	-0.49%
2023/12/12	0	0.00	3	45.97	47.60	-3	3,179	-0.09%
2023/12/11	0	0.00	10	44.30	44.20	-10	2,933	-0.34%
2023/12/07	5	44.34	5	43.80	43.80	0	3,090	0.00%
2023/12/06	2	44.45	2	44.35	44.35	0	3,137	0.00%
2023/12/01	5	44.96	5	45.10	45.10	0	3,339	0.00%
2023/11/28	0	0.00	1	44.60	44.85	-1	3,332	-0.03%
2023/11/24	0	0.00	3	44.00	43.85	-3	3,305	-0.09%
2023/11/22	0	0.00	2	43.50	43.70	-2	3,317	-0.06%
2023/11/17	3	43.75	0	0.00	43.80	3	3,358	0.09%
2023/11/16	0	0.00	3	43.60	43.80	-3	3,373	-0.09%
2023/11/15	3	43.25	2	43.13	43.00	1	3,371	0.03%
2023/11/14	3	42.80	0	0.00	42.65	3	3,404	0.09%
2023/11/13	0	0.00	1	43.20	42.95	-1	3,426	-0.03%
2023/11/09	1	42.45	0	0.00	42.40	1	3,456	0.03%
2023/11/08	1	43.06	2	43.45	43.15	-1	3,457	-0.03%
2023/11/07	1	42.95	2	43.10	43.00	-1	3,444	-0.03%
2023/11/06	6	43.23	1	43.60	43.50	5	3,448	0.14%
2023/11/02	0	0.00	1	45.15	45.15	-1	3,480	-0.03%
2023/11/01	1	44.00	1	44.75	44.60	0	3,501	0.00%
2023/10/31	2	43.83	0	0.00	43.60	2	3,473	0.06%
2023/10/27	5	47.00	5	46.50	45.80	0	3,464	0.00%
2023/10/25	5	46.80	0	0.00	46.15	5	3,467	0.14%
2023/10/24	0	0.00	1	46.70	46.70	-1	3,475	-0.03%
2023/10/18	0	0.00	2	45.90	45.90	-2	3,621	-0.06%
2023/10/12	2	45.65	0	0.00	45.85	2	3,963	0.05%
2023/10/06	1	46.20	0	45.80	45.95	1	4,134	0.02%
2023/10/05	2	45.60	0	0.00	46.00	2	4,280	0.05%
2023/10/03	0	0.00	1	45.15	45.00	-1	4,457	-0.02%
2023/10/02	0	0.00	1	44.65	45.00	-1	4,520	-0.02%
2023/09/28	1	44.10	0.2	44.15	44.00	0.8	4,614	0.02%
2023/09/27	3	44.68	8	44.89	44.00	-5	4,641	-0.11%
2023/09/25	7	45.17	0	0.00	44.95	7	4,702	0.15%
2023/09/22	0	44.95	2	44.55	45.20	-2	4,714	-0.04%
2023/09/21	14	45.20	19	44.91	44.85	-5	4,742	-0.11%
2023/09/20	2	45.38	3	45.20	44.90	-1	4,817	-0.02%
2023/09/19	4	46.30	0	0.00	45.70	4	4,900	0.08%
2023/09/12	1	45.45	0.5	45.90	45.65	0.6	4,776	0.01%
2023/09/11	0	0.00	6	44.92	44.40	-6	4,792	-0.13%
2023/09/08	0	0.00	13	44.50	44.85	-13	5,009	-0.26%
2023/09/07	0	0.00	3	44.93	44.85	-3	4,970	-0.06%
2023/09/06	1	44.40	0	0.00	44.30	1	4,892	0.02%
2023/09/04	0.1	43.30	1	43.20	43.20	-1	4,859	-0.02%
2023/08/30	0.1	42.55	0	0.00	42.45	0.1	4,885	0.00%
2023/08/24	1	41.75	0	0.00	41.75	1	4,913	0.02%
2023/08/23	0	0.00	3	42.05	42.00	-3	4,928	-0.06%
2023/08/22	1	41.80	0	0.00	41.65	1	4,921	0.02%
2023/08/21	0	0.00	4	40.76	41.10	-4	4,900	-0.08%
2023/08/18	0	0.00	1	41.10	41.25	-1	4,893	-0.02%
2023/08/17	1.1	40.13	1	40.60	40.80	0.1	4,877	0.00%
2023/08/11	0	0.00	1	40.15	39.95	-1	4,795	-0.02%
2023/08/10	40.2	39.98	54	40.10	40.00	-13.8	4,773	-0.29%
2023/08/09	3	41.20	1	40.40	40.45	2	4,724	0.04%
2023/08/08	11	41.51	0	0.00	41.50	11	4,637	0.24%
2023/08/04	8	42.70	0	0.00	42.70	8	4,583	0.17%
2023/08/02	15	42.63	51	42.29	42.45	-36	4,603	-0.78%
2023/08/01	3	42.70	1	42.60	43.05	2	4,540	0.04%
2023/07/27	1	43.70	0.2	43.10	43.60	0.8	4,464	0.02%
2023/07/26	3	42.73	0	0.00	42.75	3	4,454	0.07%
2023/07/25	1	43.80	1	43.65	43.55	0	4,430	0.00%
2023/07/24	3	43.33	0	0.00	43.05	3	4,423	0.07%
2023/07/21	1	44.55	3	44.57	44.40	-2	4,421	-0.05%
2023/07/20	1	45.70	2	45.73	45.60	-1	4,426	-0.02%
2023/07/19	2	46.95	1	46.35	45.60	1	4,456	0.02%
2023/07/18	22.1	48.68	31.2	48.11	48.60	-9.2	4,399	-0.21%
2023/07/17	4	48.69	2	48.70	48.90	2	4,293	0.05%
2023/07/14	1	48.05	11.3	47.92	48.45	-10.3	4,239	-0.24%
2023/07/13	0.1	47.50	9.3	48.08	47.35	-9.3	4,166	-0.22%
2023/07/12	56	48.62	2	48.30	48.10	54	4,123	1.31%
2023/07/11	16.2	47.86	15	47.70	47.80	1.2	4,014	0.03%
2023/07/10	1	47.30	1	47.50	47.30	0	3,981	0.00%
2023/07/07	2	46.48	0	0.00	46.70	2	3,963	0.05%
2023/07/06	7	47.61	5	47.80	47.75	2	3,922	0.05%
2023/07/03	0	0.00	4	47.15	47.30	-4	3,841	-0.10%
2023/06/30	3	47.20	17	47.01	47.30	-14	3,822	-0.37%
2023/06/29	16	46.93	3	46.85	46.95	13	3,842	0.34%
2023/06/28	4	47.13	2	47.18	47.20	2	3,834	0.05%
2023/06/27	2	46.75	10	46.70	46.60	-8	3,836	-0.21%
2023/06/26	7	46.29	2	46.15	46.15	5	3,751	0.13%
2023/06/21	2	46.15	1	46.00	46.15	1	3,831	0.03%
2023/06/20	0	0.00	1	46.00	45.95	-1	3,980	-0.03%
2023/06/19	1	46.55	0	0.00	46.25	1	4,117	0.02%
2023/06/16	1	46.20	1	46.40	46.65	0	4,269	0.00%
2023/06/15	13	46.23	6	46.49	46.40	7	4,270	0.16%
2023/06/14	35	46.07	4	46.08	46.30	31	4,244	0.73%
2023/06/12	1	43.77	0.2	43.92	43.85	0.8	4,195	0.02%
2023/06/08	2	44.15	0	0.00	44.05	2	4,254	0.05%
2023/06/07	3	44.88	2	44.95	45.20	1	4,335	0.02%
2023/06/06	0	0.00	2	44.95	45.20	-2	4,371	-0.05%
2023/06/05	0	0.00	1	45.35	45.40	-1	4,430	-0.02%
2023/06/02	1	44.95	1	45.20	44.75	0	4,433	0.00%
2023/05/29	1	44.90	0	0.00	44.80	1	4,461	0.02%
2023/05/19	0	0.00	4	43.50	43.20	-4	4,523	-0.09%
2023/05/18	0	0.00	1	43.55	43.50	-1	4,597	-0.02%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/15	0	0.00	1	42.20	42.25	-1	4,660	-0.02%
2023/05/12	0	0.00	3	42.02	42.40	-3	4,730	-0.06%
2023/05/10	0	0.00	0	42.80	42.60	0	4,903	0.00%
2023/05/09	1	42.75	1	43.00	42.60	0	4,975	0.00%
2023/05/02	0	0.00	25	43.71	44.00	-25	5,268	-0.47%
2023/04/27	2	43.05	0	0.00	43.20	2	5,360	0.04%
2023/04/26	5	42.35	1	42.25	42.50	4	5,334	0.07%
2023/04/25	1.5	42.70	0	0.00	42.55	1.5	5,320	0.03%
2023/04/24	2	43.58	0	0.00	43.55	2	5,314	0.04%
2023/04/21	1	44.60	1.5	44.77	44.10	-0.5	5,301	-0.01%
2023/04/20	21	45.35	3	45.42	45.15	18	5,273	0.34%
2023/04/19	8.2	45.57	0	0.00	45.25	8.2	5,337	0.15%
2023/04/18	4	46.45	0	0.00	46.15	4	5,261	0.08%
2023/04/17	4	46.15	1	46.45	46.15	3	5,238	0.06%
2023/04/14	1	46.65	2	46.75	46.70	-1	5,182	-0.02%
2023/04/13	9.1	47.43	1	46.85	46.85	8.1	5,147	0.16%
2023/04/12	0.1	48.40	3	48.23	48.35	-2.9	5,035	-0.06%
2023/04/11	3	48.48	0	0.00	48.30	3	4,993	0.06%
2023/04/10	3.1	48.60	2	48.65	48.65	1.1	4,980	0.02%
2023/04/07	0	0.00	1	48.15	47.90	-1	4,918	-0.02%
2023/04/06	4.1	47.73	0	0.00	47.60	4.1	4,906	0.08%
2023/03/31	2	48.90	1	49.05	48.50	1	4,867	0.02%
2023/03/30	0	0.00	1	48.80	48.65	-1	4,837	-0.02%
2023/03/29	3	48.10	2	47.80	48.00	1	4,819	0.02%
2023/03/28	1	48.45	0.7	48.76	48.10	0.3	4,807	0.01%
2023/03/27	3	48.65	1	49.25	48.90	2	4,706	0.04%
2023/03/24	0	0.00	5	49.39	49.35	-5	4,633	-0.11%
2023/03/23	6	49.18	5	48.75	49.55	1	4,531	0.02%
2023/03/22	1	48.90	2	48.78	48.90	-1	4,355	-0.02%
2023/03/21	9.7	48.31	2	48.15	47.70	7.7	4,191	0.18%
2023/03/20	0	47.15	0	0.00	47.20	0	4,007	0.00%
2023/03/17	0	0.00	1	47.20	46.20	-1	3,945	-0.03%
2023/03/16	3	46.67	11	46.49	46.45	-8	3,860	-0.21%
2023/03/15	0	0.00	2	46.28	45.95	-2	3,782	-0.05%
2023/03/14	1	44.20	0	0.00	44.90	1	3,738	0.03%
2023/03/13	3	44.52	0	0.00	44.75	3	3,733	0.08%
2023/03/10	11	46.36	2	46.85	45.40	9	3,731	0.24%
2023/03/09	1	46.60	2	46.65	46.20	-1	3,782	-0.03%
2023/03/08	6	46.40	11	46.90	46.90	-5	3,772	-0.13%
2023/03/07	0.5	46.10	1	46.35	46.10	-0.5	3,742	-0.01%
2023/03/06	10	46.15	1	46.00	46.05	9	3,738	0.24%
2023/03/01	1	44.55	0	0.00	45.10	1	3,897	0.03%
2023/02/23	0	0.00	1	45.30	45.35	-1	3,899	-0.03%
2023/02/15	1	44.55	0	0.00	45.05	1	4,284	0.02%
2023/02/14	0	0.00	2	45.10	45.05	-2	4,354	-0.05%
2023/02/13	1	45.10	0	0.00	45.15	1	4,433	0.02%
2023/02/10	1	46.00	0	0.00	45.70	1	4,528	0.02%
2023/02/08	2	46.38	2	46.68	46.15	0	4,578	0.00%
2023/02/07	0	0.00	2	45.73	46.20	-2	4,562	-0.04%
2023/02/02	0	0.00	7	46.08	46.10	-7	4,610	-0.15%
2023/02/01	0	0.00	1	45.50	45.50	-1	4,585	-0.02%
2023/01/31	1	44.90	7	44.44	44.85	-6	4,618	-0.13%
2023/01/30	1	44.25	4	43.83	44.50	-3	4,570	-0.07%
2023/01/17	0	0.00	1	42.20	42.10	-1	4,472	-0.02%
2023/01/16	0	0.00	1	41.90	42.20	-1	4,562	-0.02%
2023/01/13	3	41.83	0	0.00	41.80	3	4,593	0.07%
2023/01/12	1	42.55	25	42.80	42.55	-24	4,600	-0.52%
2023/01/11	0	0.00	10	43.48	43.40	-10	4,613	-0.22%
2023/01/10	0	0.00	11	43.60	43.90	-11	4,666	-0.24%
2023/01/09	9	43.94	0	0.00	44.25	9	4,683	0.19%
2023/01/06	0	0.00	3	42.00	42.50	-3	4,652	-0.06%
2023/01/04	0	0.00	2	41.70	41.75	-2	4,822	-0.04%
2023/01/03	0	0.00	1	40.95	41.45	-1	4,896	-0.02%
2022/12/29	10	40.30	6	40.44	41.00	4	5,014	0.08%
2022/12/28	1	40.85	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.00	20	42.35	42.15	-19	5,257	-0.36%
2022/12/26	0	0.00	1	42.10	41.80	-1	5,361	-0.02%
2022/12/20	3	42.82	4	42.26	41.85	-1	6,069	-0.02%
2022/12/15	2	44.75	2	44.75	44.60	0	6,395	0.00%
2022/12/14	2	44.53	1	44.40	44.80	1	6,467	0.02%
2022/12/12	0	0.00	1	43.75	43.75	-1	6,505	-0.02%
2022/12/09	1	44.25	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.90	1	44.85	44.85	0	6,563	0.00%
2022/12/07	8	45.03	5	45.64	44.75	3	6,595	0.05%
2022/12/06	4	46.53	10	46.75	46.00	-6	6,609	-0.09%
2022/12/05	9	47.66	0	0.00	47.70	9	6,613	0.14%
2022/12/01	6	47.64	12	47.75	47.70	-6	6,644	-0.09%
2022/11/30	1	45.50	0	0.00	45.95	1	6,594	0.02%
2022/11/29	5	44.98	1	45.20	45.20	4	6,728	0.06%
2022/11/25	1	46.25	1	46.00	45.90	0	6,802	0.00%
2022/11/24	0	0.00	5	46.07	46.50	-5	6,820	-0.07%
2022/11/23	1	45.60	1	46.10	45.20	0	6,795	0.00%
2022/11/22	1	45.40	1	45.60	45.65	0	6,842	0.00%
2022/11/21	0	0.00	1	46.20	45.85	-1	7,128	-0.01%
2022/11/16	1	45.25	12	45.42	46.10	-11	7,464	-0.15%
2022/11/15	10	45.54	4	45.69	46.00	6	7,430	0.08%
2022/11/14	3	44.87	3	44.83	45.00	0	7,468	0.00%
2022/11/11	2	45.30	1	45.55	44.75	1	7,530	0.01%
2022/11/10	0	0.00	3	43.73	43.80	-3	7,430	-0.04%
2022/11/09	2	42.70	10	42.78	43.00	-8	7,527	-0.11%
2022/11/08	0	0.00	6	42.64	42.25	-6	7,570	-0.08%
2022/11/07	5	41.92	3	41.93	42.35	2	7,805	0.03%
2022/11/04	0	0.00	2	42.00	42.20	-2	8,032	-0.02%
2022/11/03	10	40.75	3	41.25	41.40	7	8,027	0.09%
2022/11/02	1	41.00	0	0.00	41.00	1	8,098	0.01%
2022/11/01	0	0.00	2	40.23	40.20	-2	8,034	-0.02%
2022/10/31	2	39.70	6	39.84	39.90	-4	8,129	-0.05%
2022/10/28	0	0.00	1	38.95	39.05	-1	8,131	-0.01%
2022/10/27	0	0.00	6	39.56	39.95	-6	8,121	-0.07%
2022/10/26	2	38.03	0	0.00	37.60	2	8,063	0.02%
2022/10/25	0	0.00	2	38.95	38.30	-2	8,072	-0.02%
2022/10/24	0	0.00	1	40.20	38.95	-1	8,111	-0.01%
2022/10/21	0	0.00	1	39.05	39.05	-1	8,078	-0.01%
2022/10/20	2	38.95	1	39.45	38.70	1	8,089	0.01%
2022/10/19	0	0.00	1	39.25	39.00	-1	8,105	-0.01%
2022/10/18	1	39.45	1	39.65	39.55	0	8,090	0.00%
2022/10/17	1	37.25	1	38.90	39.80	0	8,162	0.00%
2022/10/14	0	0.00	3	38.63	38.95	-3	8,231	-0.04%
2022/10/13	4	36.89	5	36.54	36.40	-1	8,282	-0.01%
2022/10/12	1	38.80	0	0.00	38.70	1	8,242	0.01%
2022/10/11	2	38.50	9	38.40	38.40	-7	8,291	-0.08%
2022/10/07	0	0.00	2	40.63	40.60	-2	8,336	-0.02%
2022/10/06	0	0.00	2	41.35	41.10	-2	8,352	-0.02%
2022/10/05	14	41.68	1	41.85	40.80	13	8,345	0.16%
2022/10/04	0	0.00	2	39.83	39.90	-2	8,311	-0.02%
2022/10/03	2	38.40	1	38.75	38.60	1	8,391	0.01%
2022/09/30	11	38.45	13	37.39	39.45	-2	8,407	-0.02%
2022/09/29	1	38.25	2	38.70	38.30	-1	8,428	-0.01%
2022/09/28	2	38.65	10	38.40	37.90	-8	8,439	-0.09%
2022/09/27	2	39.00	1	40.05	40.30	1	8,331	0.01%
2022/09/26	12.6	41.66	0	0.00	40.15	12.6	8,083	0.16%
2022/09/23	2	45.05	4	45.08	44.60	-2	7,976	-0.03%
2022/09/22	4	45.21	1	44.65	45.80	3	7,992	0.04%
2022/09/21	3	46.00	0	0.00	45.35	3	7,978	0.04%
2022/09/20	2	46.75	1	47.10	46.60	1	7,971	0.01%
2022/09/19	2	47.33	2.5	47.24	46.80	-0.5	8,015	-0.01%
2022/09/16	1	48.05	1.1	47.51	47.25	-0.1	8,045	0.00%
2022/09/15	14	48.89	3	49.07	48.25	11	8,114	0.14%
2022/09/14	2	47.00	1	47.75	48.80	1	8,186	0.01%
2022/09/13	2	49.15	2	49.78	48.90	0	8,228	0.00%
2022/09/12	2	49.50	1	49.55	49.30	1	8,309	0.01%
2022/09/08	0.1	47.55	5	47.98	48.00	-5	8,404	-0.06%
2022/09/07	1	46.45	2	46.78	46.50	-1	8,480	-0.01%
2022/09/06	1.5	47.43	0	0.00	47.30	1.5	8,494	0.02%
2022/09/05	23	49.15	4	48.81	48.50	19	8,483	0.22%
2022/09/02	5.3	51.20	3	51.60	51.00	2.3	8,479	0.03%
2022/09/01	3	51.10	0	0.00	51.10	3	8,484	0.04%
2022/08/31	1.2	51.43	0	0.00	52.20	1.2	8,464	0.01%
2022/08/30	0	0.00	1	51.60	52.00	-1	8,477	-0.01%
2022/08/29	3	50.80	1	50.80	50.70	2	8,441	0.02%
2022/08/26	8	53.00	1	53.00	52.70	7	8,393	0.08%
2022/08/25	2	52.85	13	52.81	53.60	-11	8,176	-0.13%
2022/08/23	1	49.90	0	0.00	50.70	1	8,204	0.01%
2022/08/22	3	51.10	4	50.90	50.80	-1	8,484	-0.01%
2022/08/19	2	51.70	7	52.20	51.60	-5	8,626	-0.06%
2022/08/18	1	51.50	0	0.00	51.50	1	8,886	0.01%
2022/08/17	0	0.00	3	50.97	50.90	-3	8,984	-0.03%
2022/08/16	11	51.08	13	51.45	51.00	-2	9,064	-0.02%
2022/08/12	6	50.30	8	50.41	50.30	-2	8,964	-0.02%
2022/08/11	5	49.87	14.2	49.36	49.60	-9.2	8,792	-0.10%
2022/08/10	0	0.00	14	47.63	47.60	-14	8,698	-0.16%
2022/08/09	13	47.22	6.2	46.72	47.10	6.8	8,845	0.08%
2022/08/08	6	45.75	2	46.05	45.95	4	9,344	0.04%
2022/08/04	4	44.45	7	44.55	45.30	-3	9,801	-0.03%
2022/08/03	21	45.57	1	45.35	45.10	20	9,954	0.20%
2022/08/02	2	46.13	1	45.45	45.45	1	10,187	0.01%
2022/08/01	1	47.55	0	0.00	47.15	1	10,426	0.01%
2022/07/29	1	47.75	4	48.05	47.75	-3	10,543	-0.03%
2022/07/27	8	45.84	10	46.39	47.15	-2	10,957	-0.02%
2022/07/26	3	46.22	0	0.00	45.90	3	10,981	0.03%
2022/07/25	2.5	47.38	1	47.65	47.55	1.5	11,009	0.01%
2022/07/22	22	48.59	25	48.33	48.10	-3	11,136	-0.03%
2022/07/21	5	48.75	3	48.72	48.95	2	11,207	0.02%
2022/07/20	0	0.00	3	47.97	47.25	-3	11,225	-0.03%
2022/07/19	2	46.45	2	46.58	46.55	0	11,345	0.00%
2022/07/18	8	48.10	3	48.08	48.20	5	11,402	0.04%
2022/07/15	20	47.30	3	47.18	47.55	17	11,364	0.15%
2022/07/14	2	44.35	3	45.45	46.15	-1	11,335	-0.01%
2022/07/13	0	0.00	1	45.50	44.80	-1	11,443	-0.01%
2022/07/12	2	45.33	0	0.00	44.00	2	11,600	0.02%
2022/07/11	12	47.25	1	47.20	47.30	11	11,749	0.09%
2022/07/08	11	46.49	1	46.10	46.40	10	11,789	0.08%
2022/07/07	4	44.34	3	44.13	44.90	1	11,800	0.01%
2022/07/06	4	44.78	2	43.40	43.30	2	12,100	0.02%
2022/07/05	1	44.45	1	44.95	46.00	0	12,371	0.00%
2022/07/04	3	44.42	2	44.53	44.55	1	12,364	0.01%
2022/07/01	1	46.20	0	0.00	45.05	1	12,365	0.01%
2022/06/30	2.5	48.62	0	0.00	48.05	2.5	12,273	0.02%
2022/06/29	1	50.20	0	0.00	50.50	1	12,324	0.01%
2022/06/28	11	51.66	0.1	50.70	51.00	10.9	12,440	0.09%
2022/06/27	0	0.00	13	52.10	52.40	-13	12,592	-0.10%
2022/06/24	5	50.42	1	50.50	50.50	4	12,776	0.03%
2022/06/23	2	49.78	4	50.10	49.95	-2	13,229	-0.02%
2022/06/22	4	51.20	0	0.00	50.20	4	14,000	0.03%
2022/06/21	3	51.80	2	51.15	52.40	1	14,530	0.01%
2022/06/20	5	51.60	6	51.37	50.20	-1	14,839	-0.01%
2022/06/17	9	52.96	7	52.54	52.60	2	14,885	0.01%
2022/06/16	11	55.50	10	55.04	54.60	1	14,888	0.01%
2022/06/15	2	57.75	0	0.00	57.00	2	14,993	0.01%
2022/06/14	2	56.65	0	0.00	58.40	2	15,309	0.01%
2022/06/13	37	58.41	3	58.30	57.70	34	15,378	0.22%
2022/06/10	1	60.60	3	60.50	60.50	-2	15,371	-0.01%
2022/06/09	3	61.30	1	61.00	61.00	2	15,626	0.01%
2022/06/07	1	60.80	0	0.00	61.30	1	15,905	0.01%
2022/06/06	0	0.00	1	61.20	61.00	-1	16,035	-0.01%
2022/06/02	0	0.00	2	61.70	61.60	-2	16,288	-0.01%
2022/06/01	1.2	61.62	5	61.68	61.60	-3.8	16,483	-0.02%
2022/05/31	13	62.75	7	62.44	62.30	6	16,488	0.04%
2022/05/30	5	62.04	14	62.43	62.00	-9	16,441	-0.05%
2022/05/27	22	60.70	24	60.82	60.70	-2	16,268	-0.01%
2022/05/26	9	60.67	11	60.67	60.00	-2	16,175	-0.01%
2022/05/25	4	58.78	9	59.68	59.80	-5	15,883	-0.03%
2022/05/24	6	58.32	0	0.00	57.50	6	15,892	0.04%
2022/05/23	6	59.60	1	60.00	59.40	5	15,785	0.03%
2022/05/20	1	59.60	6	59.38	59.60	-5	15,830	-0.03%
2022/05/19	7	58.83	6	59.15	59.60	1	15,801	0.01%
2022/05/18	5	59.96	1	59.50	59.30	4	15,781	0.03%
2022/05/17	3	59.23	8	58.61	60.10	-5	15,738	-0.03%
2022/05/16	13	60.82	34	59.43	58.60	-21	15,715	-0.13%
2022/05/13	14	59.14	23	59.20	59.70	-9	15,340	-0.06%
2022/05/12	15	55.79	2	55.65	55.50	13	15,166	0.09%
2022/05/11	12	57.83	1	57.40	56.90	11	15,825	0.07%
2022/05/10	2	56.00	2	57.15	58.00	0	16,239	0.00%
2022/05/09	0	0.00	17	56.70	56.60	-17	16,322	-0.10%
2022/05/06	10	55.40	1	55.40	55.50	9	16,342	0.06%
2022/05/05	2	57.45	2	57.60	57.80	0	16,717	0.00%
2022/05/04	1	57.00	0	0.00	55.60	1	16,714	0.01%
2022/05/03	0	0.00	2	55.30	55.50	-2	16,822	-0.01%
2022/04/29	1	54.80	2	55.60	54.30	-1	17,101	-0.01%
2022/04/28	3	54.53	2.1	54.22	54.70	0.9	17,318	0.01%
2022/04/27	15	51.86	9	52.02	53.80	6	17,354	0.03%
2022/04/26	3	55.30	7	55.21	54.70	-4	17,287	-0.02%
2022/04/25	1	54.50	1	55.30	54.20	0	17,357	0.00%
2022/04/22	10	58.34	3	58.30	57.90	7	17,523	0.04%
2022/04/21	2	59.95	5	60.06	59.90	-3	17,766	-0.02%
2022/04/20	2	59.30	0	0.00	58.90	2	18,011	0.01%
2022/04/19	3	59.83	10	60.26	59.30	-7	18,412	-0.04%
2022/04/18	9	59.31	9	59.59	59.00	0	18,403	0.00%
2022/04/14	1	61.30	3	60.90	60.80	-2	18,655	-0.01%
2022/04/12	1	60.80	1	60.70	60.90	0	18,821	0.00%
2022/04/11	8	64.98	13.1	64.06	62.60	-5.1	18,728	-0.03%
2022/04/08	1	68.30	0	0.00	68.00	1	18,893	0.01%
2022/04/07	3.1	68.63	0	0.00	68.00	3.1	18,970	0.02%
2022/04/06	1	68.00	0	0.00	69.40	1	19,232	0.01%
2022/04/01	4	68.38	0	0.00	69.00	4	19,662	0.02%
2022/03/31	27	69.16	21	69.42	68.90	6	19,841	0.03%
2022/03/30	5.1	70.54	0	0.00	69.80	5.1	19,946	0.03%
2022/03/29	12	70.41	10	70.25	70.00	2	20,416	0.01%
2022/03/28	51	68.42	111	68.87	70.50	-60	20,327	-0.30%	大賣/
2022/03/25	15	72.10	6	71.52	71.10	9	20,092	0.04%
2022/03/24	25.1	76.11	15	75.89	76.30	10.1	19,374	0.05%
2022/03/23	2	78.70	4	79.25	79.00	-2	19,064	-0.01%
2022/03/22	3	77.07	0	0.00	77.20	3	19,631	0.02%
2022/03/21	1	75.50	3.1	76.37	75.80	-2.1	19,753	-0.01%
2022/03/18	1	76.50	2	74.45	75.30	-1	20,122	0.00%
2022/03/17	12	74.64	21	74.18	74.90	-9	20,327	-0.04%
2022/03/16	1	70.80	0	0.00	70.40	1	20,662	0.00%
2022/03/14	2	73.15	2	72.85	72.50	0	23,269	0.00%
2022/03/10	9	71.99	3	71.90	71.70	6	24,096	0.02%
2022/03/09	10	68.73	3	69.50	68.60	7	24,579	0.03%
2022/03/08	1	68.20	30	69.66	68.10	-29	25,744	-0.11%
2022/03/07	11.1	72.21	1	72.00	72.00	10.1	27,870	0.04%
2022/03/04	1	77.70	4	77.35	76.50	-3	30,560	-0.01%
2022/03/03	0	0.00	2	77.40	77.40	-2	32,162	-0.01%
2022/03/02	13	75.79	15	75.56	76.30	-2	33,425	-0.01%
2022/03/01	7	73.60	5	74.50	75.20	2	35,505	0.01%
2022/02/25	5	72.32	6	72.20	72.40	-1	37,159	0.00%
2022/02/24	2	71.90	32	72.33	71.50	-30	37,706	-0.08%
2022/02/23	3	75.07	0	0.00	75.80	3	38,556	0.01%
2022/02/22	4	74.55	1	76.10	74.90	3	38,753	0.01%
2022/02/21	4	77.68	3	77.30	77.30	1	38,827	0.00%
2022/02/18	1	76.20	11	77.80	78.30	-10	39,120	-0.03%
2022/02/17	4.1	77.18	1	78.70	77.00	3.1	39,815	0.01%
2022/02/16	12	79.41	3	78.63	78.10	9	39,830	0.02%
2022/02/15	18	78.88	7	78.90	77.80	11	40,095	0.03%
2022/02/14	5	78.24	8	78.55	77.80	-3	40,215	-0.01%
2022/02/11	34	79.78	34	79.77	79.70	0	40,771	0.00%
2022/02/10	16	76.81	21	77.26	78.10	-5	40,750	-0.01%
2022/02/09	4	74.88	11	75.00	74.70	-7	40,664	-0.02%
2022/02/08	21	72.84	18	72.67	73.00	3	41,039	0.01%
2022/02/07	28	73.36	12	72.57	73.40	16	40,868	0.04%
2022/01/26	0	0.00	8	75.80	76.80	-8	40,695	-0.02%
2022/01/25	7	75.81	14	76.38	75.40	-7	41,051	-0.02%
2022/01/24	7	75.00	5	74.98	75.30	2	41,508	0.00%
2022/01/21	18.1	75.48	8	74.19	73.10	10.1	41,929	0.02%
2022/01/20	12	76.13	5	77.04	77.60	7	41,885	0.02%
2022/01/19	11	77.20	3	77.17	77.10	8	41,826	0.02%
2022/01/18	1	79.40	2	79.10	78.60	-1	41,937	0.00%
2022/01/17	11	78.87	1	80.20	79.30	10	41,950	0.02%
2022/01/14	6	77.65	18	76.98	78.10	-12	42,033	-0.03%
2022/01/13	5	79.44	7	79.66	79.60	-2	42,427	0.00%
2022/01/12	11	78.62	16	81.44	78.20	-5	42,420	-0.01%
2022/01/11	3	78.87	8	78.56	78.30	-5	42,167	-0.01%
2022/01/10	4	80.05	10	78.88	80.00	-6	42,243	-0.01%
2022/01/07	18	79.07	18	79.16	78.50	0	42,337	0.00%
2022/01/06	5	81.98	9.5	82.41	82.90	-4.5	41,989	-0.01%
2022/01/05	13.1	83.30	3.3	83.40	82.50	9.8	42,144	0.02%
2022/01/04	22	85.00	35	85.38	85.50	-13	42,220	-0.03%
2022/01/03	45	85.98	35	85.75	84.80	10	42,114	0.02%
2021/12/30	7	85.10	8	85.59	85.50	-1	42,011	0.00%
2021/12/29	21.1	85.05	14.1	85.54	85.00	7	42,044	0.02%
2021/12/28	19.3	85.07	12	85.48	84.20	7.3	41,934	0.02%
2021/12/27	8	84.46	12	84.29	84.70	-4	41,756	-0.01%
2021/12/24	10	83.25	8	84.03	82.50	2	41,692	0.00%
2021/12/23	20	84.18	19	84.22	83.20	1	41,679	0.00%
2021/12/22	3.1	81.80	1	82.00	81.00	2.1	41,410	0.00%
2021/12/21	16	81.98	4	81.73	81.20	12	41,428	0.03%
2021/12/20	4	82.78	1	81.60	82.20	3	41,361	0.01%
2021/12/17	8	82.95	5	83.24	82.40	3	41,536	0.01%
2021/12/16	25	84.73	33	85.26	84.50	-8	41,773	-0.02%
2021/12/15	17	81.85	4	81.73	81.80	13	41,044	0.03%
2021/12/14	9	80.80	15.6	81.41	81.60	-6.6	41,013	-0.02%
2021/12/13	4	83.45	13	83.70	82.80	-9	40,747	-0.02%
2021/12/10	20	85.06	30	85.21	84.90	-10	40,474	-0.02%
2021/12/09	30.8	85.89	21	86.09	84.60	9.8	39,901	0.02%
2021/12/08	59	88.08	68.2	88.13	88.40	-9.2	39,235	-0.02%
2021/12/07	8.5	83.88	33	83.33	84.30	-24.5	37,600	-0.07%
2021/12/06	40.1	84.24	8	84.04	83.30	32.1	37,365	0.09%
2021/12/03	30	85.78	51	86.15	86.50	-21	37,287	-0.06%
2021/12/02	59	86.03	33.1	86.11	85.40	26	37,252	0.07%
2021/12/01	143	85.43	122	86.15	86.70	21	36,316	0.06%	大買/大賣/
2021/11/30	151.4	85.31	130.1	84.76	81.80	21.3	34,565	0.06%	大買/大賣/
2021/11/29	41	78.78	62.2	80.61	84.90	-21.2	32,731	-0.06%
2021/11/26	48.9	77.97	57.1	77.62	77.20	-8.2	31,324	-0.03%
2021/11/25	74.3	76.93	57	77.46	79.70	17.3	30,253	0.06%
2021/11/24	16.1	75.66	59.2	76.23	76.40	-43.2	28,302	-0.15%
2021/11/23	38.1	70.00	16	70.33	69.50	22.1	27,223	0.08%
2021/11/22	12	69.69	55.2	70.03	71.20	-43.2	27,501	-0.16%
2021/11/19	11	68.07	2	68.45	67.30	9	27,702	0.03%
2021/11/18	9	68.12	4	67.80	67.70	5	27,758	0.02%
2021/11/17	7	68.60	19	68.95	68.90	-12	27,904	-0.04%
2021/11/16	26	69.05	25	69.63	68.20	1	27,849	0.00%
2021/11/15	16	67.58	20	67.72	67.40	-4	27,355	-0.01%
2021/11/12	17	67.10	7.3	67.40	66.80	9.7	27,411	0.04%
2021/11/11	11	68.89	1	68.70	68.60	10	27,191	0.04%
2021/11/10	24	69.38	47	69.58	69.60	-23	27,049	-0.09%
2021/11/09	19.3	68.15	49.5	68.82	68.30	-30.2	26,377	-0.11%
2021/11/08	40	67.29	19	68.23	66.60	21	25,834	0.08%
2021/11/05	41	67.17	31	67.79	66.30	10	25,599	0.04%
2021/11/04	13	64.56	15	64.90	64.70	-2	25,211	-0.01%
2021/11/03	11	63.93	18.5	64.38	64.10	-7.5	25,388	-0.03%
2021/11/02	19.5	67.02	11	66.76	65.50	8.5	25,396	0.03%
2021/11/01	29	66.97	15	67.49	68.00	14	25,138	0.06%
2021/10/29	31.7	64.90	34.1	64.03	64.20	-2.4	24,825	-0.01%
2021/10/28	17	62.68	9	62.88	61.60	8	24,286	0.03%
2021/10/27	0	0.00	4	61.93	62.10	-4	24,335	-0.02%
2021/10/26	22	61.70	16	62.08	61.20	6	24,811	0.02%
2021/10/25	29.9	60.91	8	61.30	61.60	21.9	25,087	0.09%
2021/10/22	2	61.70	7	61.93	62.00	-5	25,756	-0.02%
2021/10/21	13	60.60	35	60.83	60.50	-22	26,940	-0.08%
2021/10/20	20	58.67	17.1	58.59	58.30	2.9	27,151	0.01%
2021/10/19	14	57.19	7	57.74	57.10	7	27,572	0.03%
2021/10/18	14	57.30	4	57.28	56.80	10	28,329	0.04%
2021/10/15	15	57.61	33	58.02	58.80	-18	28,865	-0.06%
2021/10/14	2	55.65	2	56.00	55.10	0	29,007	0.00%
2021/10/13	7	55.90	10	56.59	54.90	-3	29,386	-0.01%
2021/10/12	25	58.97	11	57.83	57.70	14	29,393	0.05%
2021/10/08	26	61.12	17	61.41	61.30	9	29,452	0.03%
2021/10/07	6	61.28	19	61.65	62.10	-13	29,875	-0.04%
2021/10/06	11	59.30	16	59.03	58.50	-5	31,380	-0.02%
2021/10/05	26	59.13	18	59.47	60.40	8	32,249	0.02%
2021/10/04	22	60.37	16	61.76	58.20	6	32,428	0.02%
2021/10/01	23.1	60.71	15	61.13	60.50	8.1	33,205	0.02%
2021/09/30	14	62.97	13	63.42	63.60	1	34,625	0.00%
2021/09/29	22	64.23	33	63.91	63.20	-11	34,630	-0.03%
2021/09/28	12	67.31	21	67.60	67.10	-9	34,636	-0.03%
2021/09/27	31	68.57	10	68.30	68.10	21	34,805	0.06%
2021/09/24	29	69.58	4	70.38	69.00	25	35,209	0.07%
2021/09/23	29	69.94	14	70.26	69.60	15	35,387	0.04%
2021/09/22	1	69.30	12	69.07	69.30	-11	35,842	-0.03%
2021/09/17	1	67.60	0	0.00	69.40	1	36,073	0.00%
2021/09/16	2	69.10	5	69.04	69.00	-3	36,748	-0.01%
2021/09/15	5	67.06	5	67.42	67.10	0	37,667	0.00%
2021/09/13	4	68.75	1	69.70	68.30	3	40,604	0.01%
2021/09/10	7	68.16	17	68.26	69.30	-10	41,229	-0.02%
2021/09/09	4.1	66.45	14	66.79	67.00	-9.9	43,160	-0.02%
2021/09/08	25.1	66.22	19	65.59	65.00	6.1	43,523	0.01%
2021/09/07	43	70.25	32	69.48	68.60	11	43,238	0.03%
2021/09/06	9	70.92	3	70.83	70.60	6	42,950	0.01%
2021/09/03	16	69.84	18	71.57	72.00	-2	42,853	0.00%
2021/09/02	31	71.47	16	71.81	68.80	15	43,072	0.03%
2021/09/01	1	70.50	6	70.18	70.70	-5	42,978	-0.01%
2021/08/31	4	69.95	3	70.27	70.40	1	43,744	0.00%
2021/08/30	7	69.69	7.3	69.49	69.60	-0.3	43,580	0.00%
2021/08/27	13	69.48	8	69.28	68.70	5	43,718	0.01%
2021/08/26	30	69.42	46	69.62	70.20	-16	43,464	-0.04%
2021/08/25	14	68.17	14.3	68.32	68.70	-0.3	42,798	0.00%
2021/08/24	13	65.25	6	66.13	64.60	7	41,825	0.02%
2021/08/23	6	64.32	1	64.40	64.90	5	41,991	0.01%
2021/08/20	1	61.70	3	62.43	62.00	-2	42,002	0.00%
2021/08/19	5	61.94	21	61.36	60.00	-16	42,029	-0.04%
2021/08/18	12	59.50	4	58.15	60.30	8	42,809	0.02%
2021/08/17	29	58.87	48	58.76	56.00	-19	42,930	-0.04%
2021/08/16	4	59.23	4	60.75	59.20	0	42,830	0.00%
2021/08/13	7	60.84	2	62.80	59.80	5	42,736	0.01%
2021/08/12	2	62.30	4	63.03	63.00	-2	42,761	0.00%
2021/08/11	7	62.46	4	62.85	63.00	3	42,854	0.01%
2021/08/10	4	64.75	3	62.83	62.70	1	42,903	0.00%
2021/08/09	7	66.27	1	67.50	65.50	6	43,104	0.01%
2021/08/06	7	69.91	4	69.75	69.30	3	43,250	0.01%
2021/08/05	6	71.30	15	71.21	71.60	-9	43,441	-0.02%
2021/08/04	2	69.95	3	71.03	69.70	-1	43,842	0.00%
2021/08/03	2	69.40	2	69.45	69.00	0	43,935	0.00%
2021/08/02	7	69.41	7	69.17	68.70	0	44,212	0.00%
2021/07/30	6	71.08	8	70.86	69.80	-2	44,358	0.00%
2021/07/29	7	69.47	12	70.38	71.80	-5	44,148	-0.01%
2021/07/28	18.1	67.14	4	66.98	67.60	14.1	44,340	0.03%
2021/07/27	66.2	74.38	56.2	75.09	71.70	9.9	44,608	0.02%
2021/07/26	31	71.30	20	71.47	71.20	11	43,726	0.03%
2021/07/23	27	69.06	9	69.03	67.90	18	43,313	0.04%
2021/07/22	7	69.07	18	69.03	69.30	-11	43,250	-0.03%
2021/07/21	15	67.84	14	66.58	66.40	1	43,084	0.00%
2021/07/20	6	66.03	9	65.51	65.10	-3	44,059	-0.01%
2021/07/19	11	67.03	5.9	67.17	67.10	5.1	45,994	0.01%
2021/07/16	2	65.05	14	64.76	65.10	-12	47,289	-0.03%
2021/07/15	16	65.73	3	65.33	65.50	13	50,274	0.03%
2021/07/14	8.1	67.12	23	67.52	66.50	-14.9	51,027	-0.03%
2021/07/13	36.1	69.60	19	69.95	67.10	17.1	50,995	0.03%
2021/07/12	10	65.96	13.2	66.44	67.70	-3.2	49,305	-0.01%
2021/07/09	8	64.26	5.1	64.03	63.90	2.9	48,631	0.01%
2021/07/08	14	64.67	7	65.17	64.20	7	49,415	0.01%
2021/07/07	9.1	64.89	47.1	64.48	65.70	-38	49,823	-0.08%
2021/07/06	2	60.65	10	60.50	60.70	-8	49,067	-0.02%
2021/07/05	15	61.76	3	62.33	62.00	12	50,883	0.02%
2021/07/02	1	59.30	43	60.88	61.30	-42	51,926	-0.08%
2021/07/01	19	59.11	148	58.94	58.80	-129	52,148	-0.25%	大賣/鉅額交易
2021/06/30	42.1	61.76	171	63.04	61.10	-128.9	51,772	-0.25%	大賣/鉅額交易
2021/06/29	311	63.44	10	62.64	62.00	301	51,477	0.58%	大買/鉅額交易
2021/06/28	10	61.03	39	61.34	61.00	-29	50,641	-0.06%
2021/06/25	30	62.05	21	61.97	60.90	9	50,287	0.02%
2021/06/24	20	62.91	18.1	63.28	62.80	1.9	49,465	0.00%
2021/06/23	10	62.34	15	62.23	64.50	-5	48,366	-0.01%
2021/06/22	15	59.94	56	60.76	59.60	-41	46,598	-0.09%
2021/06/21	2.1	58.75	24	58.76	59.20	-21.9	45,198	-0.05%
2021/06/18	40	59.21	46.2	59.32	58.00	-6.2	44,400	-0.01%
2021/06/17	3	55.17	8	55.94	56.50	-5	42,212	-0.01%
2021/06/16	4	55.08	11	53.54	53.20	-7	41,615	-0.02%
2021/06/15	11	54.37	135	53.25	54.50	-124	41,494	-0.30%	大賣/鉅額交易
2021/06/11	8	54.16	2	54.25	53.70	6	41,405	0.01%
2021/06/10	22	55.37	54	56.80	55.10	-32	41,386	-0.08%
2021/06/09	30	54.57	36	54.66	54.50	-6	40,538	-0.01%
2021/06/08	16	54.45	13	54.56	53.40	3	39,603	0.01%
2021/06/07	0	0.00	3	51.07	52.30	-3	38,610	-0.01%
2021/06/04	8	52.30	4	52.68	51.50	4	38,533	0.01%
2021/06/03	0	0.00	18	51.85	52.70	-18	38,248	-0.05%
2021/06/02	58	52.44	5	52.04	50.70	53	37,984	0.14%
2021/06/01	24	51.73	2	52.50	51.60	22	37,889	0.06%
2021/05/28	12	51.13	10	51.01	50.80	2	37,541	0.01%
2021/05/27	6	50.40	33.1	49.70	50.00	-27.1	37,595	-0.07%
2021/05/26	26.3	50.66	21	51.33	49.65	5.3	38,069	0.01%
2021/05/25	4	46.89	28	47.92	49.35	-24	37,991	-0.06%
2021/05/24	8	45.01	3.3	43.79	44.90	4.7	37,818	0.01%
2021/05/21	10	43.58	35	43.91	44.10	-25	37,958	-0.07%
2021/05/20	36	43.48	10	44.40	42.90	26	38,330	0.07%
2021/05/19	13	44.87	7.1	45.13	45.55	5.9	38,318	0.02%
2021/05/18	1	45.00	1	45.00	45.15	0	38,251	0.00%
2021/05/17	7	42.90	35	42.79	41.35	-28	38,136	-0.07%
2021/05/14	52	46.66	257	45.25	44.45	-205	37,652	-0.54%	大賣/鉅額交易
2021/05/13	31	46.14	59	46.87	46.10	-28	37,223	-0.08%
2021/05/12	52	44.67	9	47.11	45.20	43	36,716	0.12%
2021/05/11	10	48.72	2	49.55	48.10	8	35,969	0.02%
2021/05/10	22	52.71	47	52.86	51.50	-25	35,516	-0.07%
2021/05/07	2	53.20	4	53.55	54.70	-2	35,156	-0.01%
2021/05/06	66	52.61	5	52.78	51.20	61	34,824	0.18%
2021/05/05	15	53.63	11	54.12	51.80	4	34,990	0.01%
2021/05/04	42	54.03	99	55.37	55.20	-57	34,372	-0.17%
2021/05/03	31	56.93	54	57.69	54.90	-23	33,362	-0.07%
2021/04/29	9.1	57.59	19	57.67	58.00	-9.9	32,885	-0.03%
2021/04/28	35	57.09	16	57.31	56.90	19	32,626	0.06%
2021/04/27	13	56.43	24	56.75	56.10	-11	32,409	-0.03%
2021/04/26	52	59.96	19	59.28	58.80	33	31,778	0.10%
2021/04/23	56	56.74	34	57.95	58.30	22	30,344	0.07%
2021/04/22	35	55.81	49	56.17	53.00	-14	29,151	-0.05%
2021/04/21	91	56.63	39	57.17	56.40	52	27,746	0.19%
2021/04/20	8	51.81	18	52.20	52.90	-10	24,892	-0.04%
2021/04/19	4	47.88	32.5	47.14	48.15	-28.5	23,884	-0.12%
2021/04/16	13	46.17	8	46.31	46.15	5	23,470	0.02%
2021/04/15	11	45.96	1	46.55	46.50	10	23,342	0.04%
2021/04/14	38.5	47.12	4	48.49	46.55	34.5	23,124	0.15%
2021/04/13	113	50.94	117.3	51.34	48.20	-4.3	22,165	-0.02%	大買/大賣/
2021/04/12	10	49.10	5	49.02	48.60	5	20,842	0.02%
2021/04/09	22	48.94	23	48.71	48.55	-1.1	20,153	-0.01%
2021/04/08	8	47.28	53	46.58	48.00	-45	18,280	-0.25%
2021/04/07	57	43.61	21	43.48	43.65	36	17,193	0.21%
2021/04/06	29	42.38	3	42.37	42.45	26	17,560	0.15%
2021/04/01	35	41.79	43	41.91	41.75	-8	17,712	-0.05%
2021/03/31	2	41.18	27	41.62	42.20	-25	17,669	-0.14%
2021/03/30	10	41.25	57	41.58	41.25	-47	17,764	-0.26%
2021/03/29	31	41.40	14	41.68	41.60	17	18,033	0.09%
2021/03/26	12	41.05	0	0.00	41.15	12	18,784	0.06%
2021/03/25	8	40.97	15	41.23	41.05	-7	18,873	-0.04%
2021/03/24	6	41.03	8	41.05	41.00	-2	19,006	-0.01%
2021/03/23	6	41.15	6	41.40	41.15	0	19,321	0.00%
2021/03/22	58	41.80	1	42.25	41.60	57	19,501	0.29%
2021/03/19	57	41.54	2	41.53	41.55	55	19,841	0.28%
2021/03/18	2	42.10	18	42.27	42.20	-16	20,037	-0.08%
2021/03/17	44	43.39	32	43.06	43.00	12	20,750	0.06%
2021/03/16	16	42.86	70	42.54	43.30	-54	21,165	-0.26%
2021/03/15	16	41.26	14	41.54	41.55	2	23,087	0.01%
2021/03/12	1	41.10	4	41.05	41.25	-3	24,180	-0.01%
2021/03/11	6	41.10	33	41.01	41.15	-27	25,079	-0.11%
2021/03/10	34	40.90	16	40.47	40.30	18	27,227	0.07%
2021/03/09	20	40.56	30	40.24	40.80	-10	28,202	-0.04%
2021/03/08	25	42.19	16	42.52	41.60	9	28,620	0.03%
2021/03/05	15	41.04	19	41.22	40.85	-4	29,173	-0.01%
2021/03/04	9	42.40	4	42.48	42.00	5	29,757	0.02%
2021/03/03	23	42.20	15	42.32	42.45	8	29,771	0.03%
2021/03/02	50	44.08	42	44.28	43.20	8	29,757	0.03%
2021/02/26	96.2	45.49	126	46.62	44.80	-29.8	29,441	-0.10%	大賣/
2021/02/25	252	44.90	179.2	45.17	46.50	72.8	28,947	0.25%	大買/大賣/
2021/02/24	14	43.56	43.1	44.32	42.90	-29.1	28,334	-0.10%
2021/02/23	76	43.86	41	43.79	43.40	35	28,170	0.12%
2021/02/22	21	43.45	19	43.83	43.50	2	27,996	0.01%
2021/02/19	42	42.87	22	42.67	43.25	20	27,507	0.07%
2021/02/18	16	42.03	8.2	42.00	42.45	7.8	27,405	0.03%
2021/02/17	1	41.25	11	40.55	40.90	-10	27,170	-0.04%
2021/02/05	1	38.95	25	38.81	38.65	-24	26,937	-0.09%
2021/02/04	16.3	39.02	1	39.60	38.95	15.3	26,891	0.06%
2021/02/03	2	39.55	1	40.30	39.40	1	26,883	0.00%
2021/02/02	1	39.75	7	39.63	39.70	-6	26,830	-0.02%
2021/02/01	15.1	39.23	9	39.22	39.00	6.1	26,794	0.02%
2021/01/29	15	39.98	103	40.57	40.00	-88	26,700	-0.33%	大賣/
2021/01/28	4	40.91	3	40.95	41.00	1	26,567	0.00%
2021/01/27	158	41.75	109	41.99	41.45	49	26,466	0.19%	大買/大賣/
2021/01/25	18	40.31	0	0.00	40.40	18	25,874	0.07%
2021/01/22	11	39.96	5	40.12	40.45	6	25,767	0.02%
2021/01/21	52	39.69	39	39.80	38.35	13	25,526	0.05%
2021/01/20	32	39.70	21	42.09	39.20	11	25,271	0.04%
2021/01/19	6	43.33	9	43.09	42.95	-3	24,844	-0.01%
2021/01/18	21	43.20	0	0.00	43.45	21	24,675	0.09%
2021/01/15	48	44.07	42	44.47	43.85	6	24,390	0.02%
2021/01/14	15	43.48	23	43.56	43.35	-8	23,214	-0.03%
2021/01/13	18	42.39	52	43.04	43.20	-34	22,781	-0.15%
2021/01/12	24	42.52	2	41.98	41.90	22	22,334	0.10%
2021/01/11	28	42.75	15.3	42.44	42.95	12.7	22,159	0.06%
2021/01/08	7	41.71	14	42.20	42.00	-7	22,102	-0.03%
2021/01/07	15	42.43	17.4	42.52	42.00	-2.4	22,321	-0.01%
2021/01/06	19	41.39	11	42.10	41.55	8	22,178	0.04%
2021/01/05	4	41.63	2	42.15	42.25	2	21,936	0.01%
2021/01/04	17	42.11	1	42.30	41.80	16	21,825	0.07%
2020/12/31	3	43.33	0	0.00	42.80	3	21,588	0.01%
2020/12/30	10	44.04	28	44.01	43.65	-18	21,398	-0.08%
2020/12/29	60	43.96	84	43.89	43.90	-24	21,047	-0.11%
2020/12/28	8	41.99	19	42.25	42.65	-11	20,134	-0.05%
2020/12/25	12	42.17	10	42.62	41.70	2	19,751	0.01%
2020/12/24	52	42.39	56	42.53	42.20	-4	19,574	-0.02%
2020/12/23	20	42.62	30	42.38	42.60	-10	19,383	-0.05%
2020/12/22	50	42.23	35	43.05	41.80	15	19,094	0.08%
2020/12/21	7	41.09	3	40.30	41.50	4	18,269	0.02%
2020/12/18	14	41.23	13	41.44	41.10	1	18,105	0.01%
2020/12/17	18	41.44	13	41.87	41.10	5	17,956	0.03%
2020/12/16	109	42.85	9	42.79	42.50	100	17,643	0.57%	大買/
2020/12/15	14	42.09	43	41.51	41.60	-29	17,424	-0.17%
2020/12/14	40	43.80	13.3	44.06	43.40	26.7	17,103	0.16%
2020/12/11	37	43.73	101	43.33	44.25	-64	16,861	-0.38%	大賣/
2020/12/10	57	44.80	47	44.53	44.05	10	15,993	0.06%
2020/12/09	295	47.51	335	48.59	45.70	-40	15,207	-0.26%	大買/大賣/
2020/12/08	27	44.78	41.3	44.55	45.70	-14.3	13,020	-0.11%
2020/12/07	116	44.22	35	43.78	43.05	81	11,934	0.68%	大買/
2020/12/04	66	43.11	131	43.32	44.30	-65	11,044	-0.59%	大賣/
2020/12/03	303	42.12	234	42.30	42.55	69	8,896	0.78%	大買/大賣/
2020/12/02	35	38.88	26.1	39.17	38.70	8.9	8,094	0.11%
2020/12/01	15	38.83	11	38.87	38.70	4	7,662	0.05%
2020/11/30	70	38.55	63	38.80	37.75	7	7,067	0.10%
2020/11/27	2	36.13	1	36.25	36.20	1	6,504	0.02%
2020/11/26	433	36.00	454	36.27	36.25	-21	6,560	-0.32%	大買/大賣/
2020/11/25	19	35.27	3	35.80	35.25	16	6,471	0.25%
2020/11/24	20	35.71	13	36.08	35.40	7	6,440	0.11%
2020/11/23	23	35.10	33	35.44	35.95	-10	6,216	-0.16%
2020/11/20	3	34.25	4	34.26	34.35	-1	5,793	-0.02%
2020/11/19	3	34.10	7	34.08	33.85	-4	5,733	-0.07%
2020/11/18	0	0.00	2	33.45	33.40	-2	5,645	-0.04%
2020/11/17	7	33.64	60	33.83	33.50	-53	5,675	-0.93%
2020/11/16	2	33.10	0	0.00	33.15	2	5,760	0.03%
2020/11/12	4	32.75	2	32.90	32.55	2	6,027	0.03%
2020/11/11	32	33.00	1	33.00	32.85	31	6,233	0.50%
2020/11/06	1	32.70	2	33.20	32.40	-1	6,308	-0.02%
2020/11/05	3	32.85	1	32.80	32.70	2	6,374	0.03%
2020/11/04	9	32.76	3	32.72	32.60	6	6,454	0.09%
2020/11/02	2	32.50	2	32.38	32.50	0	6,846	0.00%
2020/10/30	2	32.08	1	32.10	31.65	1	6,946	0.01%
2020/10/29	5	32.12	6	32.18	32.35	-1	7,069	-0.01%
2020/10/28	3	33.23	0	0.00	32.85	3	7,182	0.04%
2020/10/27	2	33.38	1	33.40	33.40	1	7,980	0.01%
2020/10/26	2	33.53	8	33.84	33.55	-6	8,108	-0.07%
2020/10/23	11	33.95	1	33.90	33.90	10	8,170	0.12%
2020/10/22	1	34.25	1	34.70	34.20	0	8,650	0.00%
2020/10/21	11	34.31	0	0.00	34.00	11	8,799	0.13%
2020/10/20	4	34.29	1	34.55	34.10	3	8,904	0.03%
2020/10/19	7	34.56	6	34.50	34.50	1	8,956	0.01%
2020/10/16	4	35.06	4	35.05	34.50	0	8,991	0.00%
2020/10/15	27	35.34	59.1	35.68	35.60	-32.1	8,927	-0.36%
2020/10/14	0	0.00	18	34.07	34.25	-18	8,613	-0.21%
2020/10/13	5	33.24	1	33.40	33.45	4	8,718	0.05%
2020/10/12	23	33.61	0	0.00	33.50	23	8,986	0.26%
2020/10/08	1	34.30	3	34.20	34.20	-2	9,028	-0.02%
2020/10/07	1	34.40	1	34.35	34.40	0	9,079	0.00%
2020/10/06	15	34.50	0	0.00	34.25	15	9,169	0.16%
2020/10/05	7	34.19	1	34.45	34.10	6	9,303	0.06%
2020/09/30	0	0.00	4	34.11	34.15	-4	9,459	-0.04%
2020/09/29	1	33.75	1	33.95	33.75	0	9,617	0.00%
2020/09/28	1	33.90	22	33.88	33.90	-21	9,959	-0.21%
2020/09/25	22	33.59	18	34.18	33.25	4	10,610	0.04%
2020/09/24	24	33.71	0	0.00	33.35	24	11,107	0.22%
2020/09/23	3	34.60	0	0.00	34.55	3	11,120	0.03%
2020/09/22	0	0.00	1	34.50	34.55	-1	11,169	-0.01%
2020/09/21	3	35.28	0	0.00	34.90	3	11,158	0.03%
2020/09/18	3	36.00	1	36.00	35.75	2	11,133	0.02%
2020/09/17	2	35.83	2	36.10	36.10	0	11,111	0.00%
2020/09/16	2	35.80	7	35.74	35.45	-5	10,976	-0.05%
2020/09/15	2	35.45	0	0.00	35.30	2	10,937	0.02%
2020/09/11	0	0.00	5	35.15	35.05	-5	11,033	-0.05%
2020/09/10	7	35.83	4	35.80	35.45	3	11,042	0.03%
2020/09/09	8	34.97	22	35.66	35.90	-14	11,088	-0.13%
2020/09/08	17	35.24	1	35.20	35.25	16	11,062	0.14%
2020/09/07	2	35.95	26	36.52	35.50	-24	11,222	-0.21%
2020/09/04	3	35.00	15	35.67	36.00	-12	10,950	-0.11%
2020/09/03	4	35.61	8	35.59	35.35	-4	10,853	-0.04%
2020/09/02	4	35.01	4	35.35	35.60	0	10,878	0.00%
2020/09/01	11	34.86	9	34.97	34.85	2	11,131	0.02%
2020/08/31	11	34.65	10	34.79	34.80	1	10,967	0.01%
2020/08/28	16	34.33	1	34.40	34.40	15	10,840	0.14%
2020/08/27	20	34.75	21	34.91	35.15	-1	10,857	-0.01%
2020/08/26	0	0.00	52	33.98	33.90	-52	10,986	-0.47%
2020/08/25	2	33.68	0	0.00	33.60	2	11,005	0.02%
2020/08/24	13.1	33.38	0	0.00	33.45	13.1	11,001	0.12%
2020/08/21	43	33.53	21	33.88	33.65	22	11,014	0.20%
2020/08/20	38	33.44	6.9	34.06	33.00	31.1	11,012	0.28%
2020/08/19	3	35.58	0	0.00	35.65	3	10,851	0.03%
2020/08/18	3	36.75	17	36.94	36.45	-14	10,844	-0.13%
2020/08/17	5	36.74	10	36.39	36.85	-5	10,705	-0.05%
2020/08/14	1	35.35	1	35.55	35.40	0	10,541	0.00%
2020/08/13	4	35.36	1	36.10	35.20	3	10,583	0.03%
2020/08/12	6	35.41	1	35.55	35.55	5	10,578	0.05%
2020/08/11	1	35.45	2	35.90	35.40	-1	10,619	-0.01%
2020/08/10	7	35.69	9	35.96	35.20	-2	10,633	-0.02%
2020/08/07	20	36.30	23	36.08	35.75	-3	10,730	-0.03%
2020/08/06	6	37.23	2	37.18	37.45	4	10,749	0.04%
2020/08/05	9	37.02	11	37.36	36.90	-2	10,688	-0.02%
2020/08/04	7	36.82	5	37.18	37.10	2	10,597	0.02%
2020/08/03	12	36.84	1	36.85	36.85	11	10,564	0.10%
2020/07/31	20	37.16	20	37.67	37.15	0	10,441	0.00%
2020/07/30	3	36.12	5	35.73	36.35	-2	9,654	-0.02%
2020/07/29	11	35.65	10	35.65	35.50	1	9,631	0.01%
2020/07/28	37	36.12	41	36.05	35.65	-4	9,736	-0.04%
2020/07/27	5	34.57	15	34.94	35.25	-10	9,497	-0.11%
2020/07/24	6	34.72	32	35.11	34.25	-26	9,370	-0.28%
2020/07/23	21	34.88	2	35.38	34.85	19	9,367	0.20%
2020/07/22	7	35.11	4	35.24	35.05	3	9,487	0.03%
2020/07/21	9	35.03	1	34.95	34.85	8	9,454	0.08%
2020/07/20	3	34.42	1	34.40	34.50	2	9,423	0.02%
2020/07/17	2	35.15	10	35.44	34.85	-8	9,443	-0.08%
2020/07/16	1	35.15	29	35.07	35.60	-28	9,483	-0.30%
2020/07/15	3	34.00	12	34.04	34.20	-9	9,227	-0.10%
2020/07/14	10	33.94	4	34.01	33.50	6	9,231	0.06%
2020/07/13	24	34.29	27	34.62	34.30	-3	9,247	-0.03%
2020/07/10	34	35.59	4	35.84	35.55	30	9,270	0.32%
2020/07/09	34	36.78	10	37.05	36.70	24	9,162	0.26%
2020/07/08	8	37.23	11	37.43	37.20	-3	9,011	-0.03%
2020/07/07	21	37.12	37	36.91	37.00	-16	8,909	-0.18%
2020/07/06	30	38.68	35	38.71	38.55	-5	8,697	-0.06%
2020/07/03	37	35.78	30	35.57	36.45	7	8,188	0.09%
2020/07/02	0	0.00	15	34.16	34.20	-15	7,697	-0.19%
2020/07/01	6	33.85	4	33.79	33.80	2	7,699	0.03%
2020/06/30	0	0.00	13	33.41	33.40	-13	7,723	-0.17%
2020/06/29	6	33.08	1	33.15	33.00	5	7,759	0.06%
2020/06/24	6	33.37	4	33.30	33.30	2	7,783	0.03%
2020/06/23	4	33.54	2	33.68	33.55	2	7,879	0.03%
2020/06/19	3.1	34.04	3	34.13	33.60	0.1	8,082	0.00%
2020/06/18	4	33.48	0	0.00	33.50	4	8,038	0.05%
2020/06/17	1.4	33.64	7	33.62	33.75	-5.6	8,047	-0.07%
2020/06/16	5	34.06	15	34.10	33.95	-10	8,149	-0.12%
2020/06/15	3	33.67	3	33.62	33.30	0	8,200	0.00%
2020/06/12	8.2	33.23	32	33.09	34.15	-23.8	8,265	-0.29%
2020/06/11	4	33.34	3	33.27	32.75	1	8,149	0.01%
2020/06/10	17	33.73	11	33.64	33.70	6	8,183	0.07%
2020/06/09	18	34.29	2.1	34.43	33.90	15.9	8,370	0.19%
2020/06/08	22	35.26	20	35.09	34.85	2	8,405	0.02%
2020/06/05	12	33.83	2	33.93	33.90	10	8,023	0.12%
2020/06/04	8	33.64	0	0.00	33.60	8	8,147	0.10%
2020/06/03	7	34.20	0	0.00	34.15	7	8,189	0.09%
2020/06/02	73	34.18	56	34.19	34.55	17	8,115	0.21%
2020/06/01	2	32.90	2	33.30	33.60	0	7,927	0.00%
2020/05/29	0	0.00	1	33.20	32.75	-1	7,968	-0.01%
2020/05/28	10	33.35	3	33.33	33.10	7	8,140	0.09%
2020/05/27	5	33.14	2	33.10	33.20	3	8,364	0.04%
2020/05/26	17	33.99	14	34.09	33.50	3	8,744	0.03%
2020/05/25	12	33.30	5	33.25	33.70	7	8,973	0.08%
2020/05/22	5	33.03	1	33.60	32.60	4	8,967	0.04%
2020/05/20	4	33.51	5	33.56	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	1	33.15	33.20	-1	9,104	-0.01%
2020/05/18	9	32.86	7	32.81	32.40	2	9,309	0.02%
2020/05/15	3	33.55	12	33.98	33.45	-9	9,366	-0.10%
2020/05/14	4	34.09	23	34.08	33.70	-19	9,582	-0.20%
2020/05/13	12	34.44	13	34.05	34.40	-1	9,598	-0.01%
2020/05/12	6	33.37	4	34.03	33.40	2	9,448	0.02%
2020/05/11	1	32.95	4	32.94	33.05	-3	9,464	-0.03%
2020/05/08	3	32.93	3	33.40	32.70	0	9,395	0.00%
2020/05/07	1	32.70	1	32.90	32.70	0	9,277	0.00%
2020/05/06	6	32.79	1	32.75	32.35	5	9,233	0.05%
2020/05/05	10	32.93	2	33.35	32.55	8	9,207	0.09%
2020/05/04	0	0.00	4	32.84	32.85	-4	9,141	-0.04%
2020/04/30	70	32.09	65	32.25	32.70	5	8,989	0.06%
2020/04/29	3	30.83	1	31.05	30.90	2	8,825	0.02%
2020/04/28	5	31.10	14	31.03	30.95	-9	8,819	-0.10%
2020/04/27	10	30.48	1	30.05	30.70	9	8,850	0.10%
2020/04/24	4	29.36	27	29.40	29.40	-23	8,714	-0.26%
2020/04/23	6	29.43	30	29.65	29.30	-24	8,710	-0.28%
2020/04/22	2	28.43	2	28.93	29.05	0	8,702	0.00%
2020/04/21	3	29.60	9	29.54	28.75	-6	8,808	-0.07%
2020/04/20	1	28.65	3	29.08	29.00	-2	8,715	-0.02%
2020/04/17	2	28.85	1	29.80	28.80	1	8,765	0.01%
2020/04/16	3	28.97	3	29.00	29.10	0	8,703	0.00%
2020/04/15	54	29.16	5	29.09	29.05	49	8,664	0.57%
2020/04/14	1	28.60	1	28.60	28.65	0	8,655	0.00%
2020/04/13	3	28.18	2	28.15	28.00	1	8,677	0.01%
2020/04/10	11	28.23	1	28.25	28.30	10	8,761	0.11%
2020/04/09	3	28.62	32	28.58	28.45	-29	9,015	-0.32%
2020/04/08	6	27.86	6	28.35	28.90	0	9,001	0.00%
2020/04/07	1	27.15	2	27.20	27.30	-1	8,905	-0.01%
2020/04/06	1	26.35	22	26.58	26.60	-21	9,145	-0.23%
2020/04/01	4	26.00	45	26.03	26.15	-41	9,526	-0.43%
2020/03/31	21	25.84	0	0.00	25.95	21	9,491	0.22%
2020/03/30	22	25.17	7	25.37	25.70	15	9,638	0.16%
2020/03/27	51	26.25	0	0.00	25.60	51	9,646	0.53%
2020/03/26	2	25.83	15	25.82	26.05	-13	9,570	-0.14%
2020/03/25	0	0.00	2	25.83	26.00	-2	9,519	-0.02%
2020/03/24	4	23.73	3	23.93	23.90	1	9,452	0.01%
2020/03/23	5	22.76	2	23.13	22.60	3	9,873	0.03%
2020/03/20	2	23.90	4	23.75	24.30	-2	10,014	-0.02%
2020/03/19	8	23.18	441	22.56	22.55	-433	10,038	-4.31%	大賣/鉅額交易
2020/03/18	4	25.83	6	25.80	25.05	-2	10,011	-0.02%
2020/03/17	169	25.12	15	25.70	25.05	154	10,270	1.50%	大買/鉅額交易
2020/03/16	301	27.90	27	27.87	26.45	274	10,196	2.69%	大買/鉅額交易
2020/03/13	5	27.49	2	27.53	27.90	3	10,206	0.03%
2020/03/12	102	31.24	6	31.77	30.20	96	10,016	0.96%	大買/
2020/03/11	3	32.73	2	33.15	32.40	1	10,010	0.01%
2020/03/10	7	32.54	6	32.20	33.05	1	10,412	0.01%
2020/03/09	4	33.79	19	33.99	33.00	-15	10,701	-0.14%
2020/03/06	1	34.90	1	34.80	34.75	0	10,583	0.00%
2020/03/05	1	35.20	2	35.35	35.20	-1	10,574	-0.01%
2020/03/04	8	34.88	15	34.96	34.85	-7	10,516	-0.07%
2020/03/03	3	35.97	6	35.93	35.15	-3	10,472	-0.03%
2020/03/02	24	35.22	8	34.69	35.50	16	10,424	0.15%
2020/02/27	39	35.91	46	35.14	34.15	-7	10,167	-0.07%
2020/02/26	23	35.74	9	35.53	36.00	14	9,735	0.14%
2020/02/25	7	34.61	23	35.02	35.15	-16	9,448	-0.17%
2020/02/24	4	34.96	2	35.10	35.00	2	9,393	0.02%
2020/02/21	33	35.20	10	35.07	35.40	23	9,348	0.25%
2020/02/20	2	35.40	1	35.10	35.00	1	9,230	0.01%
2020/02/19	4	35.31	108	35.12	35.30	-104	9,113	-1.14%	大賣/鉅額交易
2020/02/18	11	34.92	7	34.71	34.65	4	8,882	0.05%
2020/02/17	10	34.80	25	34.46	34.65	-15	8,773	-0.17%
2020/02/14	0	0.00	2	34.08	34.00	-2	8,475	-0.02%
2020/02/13	1	33.65	42	33.62	33.50	-41	8,308	-0.49%
2020/02/12	13	33.49	23	33.52	33.60	-10	8,348	-0.12%
2020/02/11	1	32.10	4	32.11	32.20	-3	8,274	-0.04%
2020/02/10	5	31.53	1	31.60	31.60	4	8,344	0.05%
2020/02/07	5	32.11	16	32.13	31.85	-11	8,493	-0.13%
2020/02/06	1	32.05	22	32.26	32.40	-21	8,669	-0.24%
2020/02/05	5	32.00	4	32.00	31.80	1	8,800	0.01%
2020/02/04	1	31.90	7	31.93	32.10	-6	8,800	-0.07%
2020/02/03	5	30.25	3	30.60	31.20	2	8,871	0.02%
2020/01/31	2	32.15	3	32.48	32.50	-1	8,827	-0.01%
2020/01/30	45	32.57	1	32.80	32.25	44	9,107	0.48%
2020/01/20	1	35.75	74	35.78	35.80	-73	9,084	-0.80%
2020/01/17	3	35.65	24	35.64	35.45	-21	9,265	-0.23%
2020/01/16	2	35.50	23	35.60	35.45	-21	9,526	-0.22%
2020/01/15	46.1	35.99	4	35.81	35.55	42.1	9,835	0.43%
2020/01/14	46	35.33	8	35.44	35.40	38	9,947	0.38%
2020/01/13	0	0.00	6	35.07	35.15	-6	10,704	-0.06%
2020/01/10	3	34.07	33	34.13	34.15	-30	11,060	-0.27%
2020/01/09	2	34.43	2	34.48	34.30	0	11,048	0.00%
2020/01/08	13	34.18	3	34.12	34.00	10	11,063	0.09%
2020/01/07	13	35.23	3	35.30	34.80	10	11,090	0.09%
2020/01/06	8	35.56	1	35.60	35.20	7	11,228	0.06%
2020/01/03	22	36.55	67	37.27	36.25	-45	11,149	-0.40%
2020/01/02	1	36.95	4	36.93	36.90	-3	10,906	-0.03%
2019/12/31	4	36.54	2	36.68	36.35	2	10,825	0.02%
2019/12/30	6	37.25	14	37.12	37.10	-8	10,750	-0.07%
2019/12/27	10.1	36.67	24	36.50	37.30	-13.9	10,473	-0.13%
2019/12/26	1	35.95	2	35.90	35.80	-1	10,121	-0.01%
2019/12/25	0	0.00	1	36.30	36.10	-1	10,177	-0.01%
2019/12/24	2	35.88	1	35.85	35.80	1	10,039	0.01%
2019/12/23	0	0.00	3	35.93	36.10	-3	10,132	-0.03%
2019/12/20	5	36.20	11	35.97	35.90	-6	10,247	-0.06%
2019/12/19	0	0.00	12	35.90	35.90	-12	10,473	-0.11%
2019/12/18	24	36.93	5	37.18	36.30	19	10,454	0.18%
2019/12/17	2	35.93	17	36.46	36.60	-15	10,055	-0.15%
2019/12/16	6	36.25	11	36.33	36.05	-5	10,068	-0.05%
2019/12/13	2	35.45	1	36.10	35.60	1	9,918	0.01%
2019/12/12	15	36.23	8	36.03	35.50	7	9,803	0.07%
2019/12/11	72.6	35.53	6	35.40	35.50	66.6	9,404	0.71%
2019/12/10	38	35.59	27	35.65	35.75	11	9,363	0.12%
2019/12/09	10	35.30	0	0.00	35.30	10	9,240	0.11%
2019/12/06	2	35.75	14	35.81	35.55	-12	9,233	-0.13%
2019/12/05	13	35.38	23	35.70	35.25	-10	9,090	-0.11%
2019/12/04	2	34.70	42	34.36	34.85	-40	8,701	-0.46%
2019/12/03	1	33.00	0	0.00	33.10	1	8,310	0.01%
2019/12/02	4	32.85	6	32.98	33.05	-2	8,328	-0.02%
2019/11/28	6	33.83	2	33.78	33.80	4	8,410	0.05%
2019/11/27	0	0.00	1	34.20	34.10	-1	8,529	-0.01%
2019/11/26	1	33.30	1	33.35	33.35	0	8,500	0.00%
2019/11/25	2	33.08	1	33.30	33.05	1	8,682	0.01%
2019/11/22	1	33.05	0	0.00	33.05	1	8,719	0.01%
2019/11/20	8	33.25	4	33.19	33.15	4	8,779	0.05%
2019/11/19	1	33.25	1	33.40	33.60	0	8,826	0.00%
2019/11/18	0	0.00	3	33.37	33.35	-3	8,874	-0.03%
2019/11/14	3	32.88	1	32.95	33.00	2	9,074	0.02%
2019/11/13	12	33.30	0	0.00	33.25	12	9,090	0.13%
2019/11/12	3	33.43	2	33.28	33.60	1	9,106	0.01%
2019/11/11	10	33.46	6	33.01	33.00	4	9,114	0.04%
2019/11/08	17	34.56	3	34.67	34.30	14	9,043	0.15%
2019/11/07	16.7	35.14	12	35.47	35.05	4.7	9,033	0.05%
2019/11/06	7	36.29	94	36.18	35.75	-87	9,078	-0.96%
2019/11/05	121	36.33	6	36.31	36.00	115	8,993	1.28%	大買/鉅額交易
2019/11/04	26	36.09	16	36.01	35.80	10	8,863	0.11%
2019/11/01	12	35.55	6	35.28	35.70	6	8,740	0.07%
2019/10/31	5	35.22	12	36.15	35.05	-7	8,780	-0.08%
2019/10/30	20	35.84	1	35.90	35.80	19	8,690	0.22%
2019/10/29	65	36.57	21	36.48	36.05	44	8,683	0.51%
2019/10/28	24	35.80	3	35.85	35.60	21	8,555	0.25%
2019/10/25	16	36.03	6	36.15	35.50	10	8,580	0.12%
2019/10/24	13	36.57	20	36.52	36.70	-7	8,427	-0.08%
2019/10/23	21	36.55	3	36.50	36.35	18	8,296	0.22%
2019/10/22	6	36.17	6	36.14	36.15	0	8,261	0.00%
2019/10/21	4	36.20	33	36.04	36.30	-29	8,106	-0.36%
2019/10/18	16	34.26	11	34.50	34.80	5	7,458	0.07%
2019/10/16	2	33.10	3	33.40	33.20	-1	7,345	-0.01%
2019/10/15	2	34.00	3	33.58	33.40	-1	7,326	-0.01%
2019/10/14	2	34.00	3	33.82	33.75	-1	7,233	-0.01%
2019/10/09	1	32.50	2	32.70	32.70	-1	7,081	-0.01%
2019/10/08	1	32.75	5	32.75	32.90	-4	7,118	-0.06%
2019/10/07	2	33.63	0	0.00	33.45	2	7,175	0.03%
2019/10/04	4	33.98	3	34.38	33.85	1	7,280	0.01%
2019/10/03	2	33.63	2	33.80	34.10	0	7,323	0.00%
2019/10/02	7	33.89	1	33.90	33.90	6	7,419	0.08%
2019/10/01	0	0.00	2	34.18	34.60	-2	7,428	-0.03%
2019/09/26	2	34.53	2	34.98	34.10	0	7,535	0.00%
2019/09/25	3	34.32	15	34.23	34.50	-12	7,686	-0.16%
2019/09/24	7	34.36	6	34.43	34.15	1	7,755	0.01%
2019/09/23	3	33.55	0	0.00	33.75	3	7,525	0.04%
2019/09/20	5	33.55	16	33.51	33.45	-11	7,554	-0.15%
2019/09/19	4	33.56	47	33.25	33.50	-43	7,653	-0.56%
2019/09/18	0	0.00	3	32.63	32.55	-3	7,571	-0.04%
2019/09/17	3	32.38	1	32.45	32.50	2	7,640	0.03%
2019/09/16	3	32.40	12	32.21	32.20	-9	7,696	-0.12%
2019/09/12	2	32.20	1	32.55	32.20	1	7,842	0.01%
2019/09/10	7	31.85	1	32.45	31.90	6	8,037	0.07%
2019/09/09	1	32.55	0	0.00	32.35	1	8,377	0.01%
2019/09/06	1.1	33.04	18	33.23	32.90	-16.9	8,430	-0.20%
2019/09/05	9	32.95	1	32.80	32.90	8	8,426	0.09%
2019/09/04	0	0.00	1	32.90	32.85	-1	8,683	-0.01%
2019/09/03	9	32.69	1	33.05	32.50	8	8,754	0.09%
2019/09/02	1.1	32.15	2	32.55	32.70	-0.9	8,710	-0.01%
2019/08/30	45.3	32.77	8	32.66	32.10	37.3	8,713	0.43%
2019/08/29	10	32.26	2	32.15	32.30	8	8,640	0.09%
2019/08/28	6	32.35	19	32.25	32.55	-13	8,568	-0.15%
2019/08/27	8	31.61	12	31.89	31.40	-4	8,406	-0.05%
2019/08/26	7	31.54	2	31.65	31.50	5	8,466	0.06%
2019/08/23	2	32.40	0	0.00	32.40	2	8,468	0.02%
2019/08/22	12	32.42	15	32.90	32.40	-3	8,490	-0.04%
2019/08/21	18	32.71	2	33.03	32.70	16	8,500	0.19%
2019/08/20	9	33.00	2	33.28	32.90	7	8,487	0.08%
2019/08/19	7	33.59	9	33.42	33.40	-2	8,459	-0.02%
2019/08/16	1	32.65	1	32.10	32.50	0	8,412	0.00%
2019/08/15	4	31.76	6	31.35	31.85	-2	8,490	-0.02%
2019/08/14	13	32.63	1	32.90	32.50	12	8,552	0.14%
2019/08/13	15	32.27	1	32.60	32.50	14	8,640	0.16%
2019/08/12	5	32.29	1	32.35	32.45	4	8,721	0.05%
2019/08/08	2	33.00	1	33.00	32.85	1	8,736	0.01%
2019/08/07	15	33.54	1	33.90	33.20	14	8,803	0.16%
2019/08/06	6	32.88	5	33.12	34.15	1	8,983	0.01%
2019/08/05	0	0.00	1	34.65	33.85	-1	9,305	-0.01%
2019/08/02	7	34.61	2	35.00	34.55	5	9,570	0.05%
2019/08/01	4	35.75	1	36.10	35.75	3	9,723	0.03%
2019/07/31	10	36.07	1	35.90	36.20	9	9,932	0.09%
2019/07/30	15	35.84	2	35.75	35.60	13	9,958	0.13%
2019/07/29	2	37.08	5	37.30	37.05	-3	9,899	-0.03%
2019/07/26	1	36.85	1	36.85	37.00	0	9,916	0.00%
2019/07/25	6	37.00	15	36.66	36.90	-9	9,947	-0.09%
2019/07/24	36	36.97	38	36.86	36.80	-2	10,024	-0.02%
2019/07/23	5	36.10	1	36.35	36.10	4	10,242	0.04%
2019/07/22	4	36.58	12	36.63	36.50	-8	10,750	-0.07%
2019/07/19	9	35.56	10	35.58	36.05	-1	11,077	-0.01%
2019/07/18	5	34.89	0	0.00	34.50	5	11,053	0.05%
2019/07/17	2	35.68	0	0.00	35.65	2	11,077	0.02%
2019/07/16	1	35.85	6	36.12	35.90	-5	11,708	-0.04%
2019/07/15	1	35.50	6	35.81	35.70	-5	11,875	-0.04%
2019/07/12	4	35.64	1	35.75	35.40	3	12,082	0.02%
2019/07/11	2	35.68	3	35.93	35.60	-1	12,129	-0.01%
2019/07/10	3	37.55	5	37.54	37.60	-2	12,100	-0.02%
2019/07/09	3	37.55	3	37.70	37.40	0	12,054	0.00%
2019/07/08	2	38.20	3	38.08	38.05	-1	12,117	-0.01%
2019/07/05	10	37.55	0	0.00	37.80	10	12,158	0.08%
2019/07/04	2	37.25	6	37.50	37.55	-4	12,166	-0.03%
2019/07/03	1	37.05	3	36.85	36.90	-2	12,483	-0.02%
2019/07/02	16	37.04	336	36.63	37.10	-320	12,517	-2.56%	大賣/鉅額交易
2019/07/01	6	36.13	19	36.40	36.45	-13	12,550	-0.10%
2019/06/28	2	35.30	4	35.25	35.35	-2	12,808	-0.02%
2019/06/27	0	0.00	1	35.25	35.15	-1	13,119	-0.01%
2019/06/26	14	34.61	6	34.62	34.70	8	13,074	0.06%
2019/06/25	8	35.27	176	35.53	35.30	-168	13,030	-1.29%	大賣/鉅額交易
2019/06/24	27	35.00	3	35.57	36.00	24	12,960	0.19%
2019/06/21	43	35.12	76	35.84	35.05	-33	12,923	-0.26%
2019/06/20	14	35.81	6	35.92	35.70	8	12,880	0.06%
2019/06/19	93	35.37	15	35.48	35.55	78	12,826	0.61%
2019/06/18	110	35.15	267	34.93	35.05	-157	12,825	-1.22%	大買/大賣/鉅額交易
2019/06/17	350	35.63	38	35.48	35.50	312	12,844	2.43%	大買/鉅額交易
2019/06/14	9	34.73	1	35.00	34.40	8	12,517	0.06%
2019/06/13	4	34.10	0	0.00	34.25	4	12,543	0.03%
2019/06/12	20	34.70	46	34.97	34.60	-26	12,564	-0.21%
2019/06/11	5	33.85	1	33.55	34.05	4	12,406	0.03%
2019/06/10	0	33.25	0	0.00	33.25	0	12,391	0.00%
2019/06/05	0	0.00	20	33.10	33.10	-20	12,542	-0.16%
2019/06/04	0	0.00	1	33.50	33.50	-1	12,606	-0.01%
2019/05/31	36	33.85	1	33.85	33.50	35	13,007	0.27%
2019/05/30	250	32.76	3	32.93	33.15	247	13,059	1.89%	大買/鉅額交易
2019/05/29	3	32.40	0	0.00	32.30	3	13,289	0.02%
2019/05/28	4	32.69	0	0.00	32.95	4	13,695	0.03%
2019/05/24	7	33.62	0	0.00	33.05	7	14,485	0.05%
2019/05/23	0	0.00	2	33.35	33.30	-2	14,617	-0.01%
2019/05/22	1	34.70	11	34.25	33.90	-10	14,824	-0.07%
2019/05/21	2	33.25	3	33.45	33.90	-1	15,197	-0.01%
2019/05/20	2	32.85	0	0.00	33.05	2	15,278	0.01%
2019/05/17	5	34.39	1	33.80	33.80	4	15,570	0.03%
2019/05/16	3	34.72	5	34.06	33.80	-2	15,910	-0.01%
2019/05/15	19	35.09	7	34.98	34.90	12	16,886	0.07%
2019/05/14	9	33.59	7	34.04	35.25	2	17,494	0.01%
2019/05/13	9	34.88	2	34.23	33.80	7	17,719	0.04%
2019/05/10	12	37.15	6	36.60	36.60	6	17,580	0.03%
2019/05/09	9	37.76	0.2	37.90	37.25	8.8	17,423	0.05%
2019/05/08	1	38.90	7	38.92	38.90	-6	17,313	-0.03%
2019/05/07	4	38.51	0	0.00	38.40	4	17,407	0.02%
2019/05/06	9	38.21	0	0.00	38.15	9	17,976	0.05%
2019/05/03	2	39.50	1	39.55	39.35	1	17,943	0.01%
2019/05/02	6	39.03	8	39.23	38.90	-2	17,968	-0.01%
2019/04/30	2	38.95	3	38.72	39.05	-1	18,100	-0.01%
2019/04/29	29	39.10	15	38.84	38.55	14	17,988	0.08%
2019/04/26	12	40.88	17	40.56	41.15	-5	17,730	-0.03%
2019/04/25	11	40.28	19	40.31	40.55	-8	17,250	-0.05%
2019/04/24	2	39.65	8	39.63	39.40	-6	16,889	-0.04%
2019/04/23	0	0.00	1	38.60	39.00	-1	16,911	-0.01%
2019/04/22	19	40.97	361	40.91	39.25	-342	17,008	-2.01%	大賣/鉅額交易
2019/04/19	5	38.26	16	38.33	39.00	-11	16,563	-0.07%
2019/04/18	3	38.80	22	38.48	37.85	-19	16,598	-0.11%
2019/04/17	0	0.00	7	38.26	38.25	-7	16,622	-0.04%
2019/04/16	6	37.73	4	37.91	38.05	2	16,677	0.01%
2019/04/15	25	37.60	0	0.00	37.30	25	16,926	0.15%
2019/04/12	8	37.34	0	0.00	37.25	8	17,317	0.05%
2019/04/11	5	38.47	2	38.73	38.10	3	17,415	0.02%
2019/04/10	5	39.19	0	0.00	39.35	5	17,356	0.03%
2019/04/09	4	39.91	6	40.30	39.60	-2	17,404	-0.01%
2019/04/08	5	39.90	4	39.73	39.30	1	17,317	0.01%
2019/04/03	19	39.44	31	39.43	39.20	-12	17,378	-0.07%
2019/04/02	10	38.72	43	38.73	39.45	-33	17,400	-0.19%
2019/04/01	39	37.80	14	37.98	37.90	25	17,263	0.14%
2019/03/29	4	36.75	4	36.65	36.90	0	17,149	0.00%
2019/03/28	4	37.14	4	37.03	36.55	0	17,823	0.00%
2019/03/27	5	36.82	1	36.95	36.80	4	18,695	0.02%
2019/03/26	2	37.05	0	0.00	36.90	2	19,704	0.01%
2019/03/25	7	36.45	4	36.51	36.70	3	20,382	0.01%
2019/03/22	1	37.35	6	37.28	37.10	-5	20,597	-0.02%
2019/03/21	12	37.01	1	37.20	36.75	11	20,876	0.05%
2019/03/20	42	37.09	14	37.10	37.10	28	21,208	0.13%
2019/03/19	5	36.58	0	0.00	36.45	5	21,697	0.02%
2019/03/18	11	36.40	3	36.22	36.25	8	22,043	0.04%
2019/03/15	0	0.00	2	36.80	36.70	-2	22,301	-0.01%
2019/03/14	42	36.95	50	36.65	36.45	-8	22,583	-0.04%
2019/03/13	11	37.30	8	37.33	37.10	3	23,091	0.01%
2019/03/12	15	37.86	7	37.64	37.35	8	23,411	0.03%
2019/03/11	1	37.50	5	37.42	37.30	-4	23,766	-0.02%
2019/03/08	1	36.95	52	36.69	37.25	-51	24,548	-0.21%
2019/03/07	4	37.94	111	37.06	37.05	-107	25,184	-0.42%	大賣/鉅額交易
2019/03/06	8	39.23	2	38.98	38.65	6	26,262	0.02%
2019/03/05	2	38.55	0	0.00	38.60	2	27,112	0.01%
2019/03/04	8	39.42	1	39.20	38.95	7	28,054	0.02%
2019/02/27	8	39.09	9	39.47	39.50	-1	28,110	0.00%
2019/02/26	33	39.18	59	39.00	38.60	-26	28,202	-0.09%
2019/02/25	34	37.74	9	37.86	37.80	25	28,383	0.09%
2019/02/22	23	39.33	0	0.00	38.75	23	29,437	0.08%
2019/02/21	12	39.05	1	38.80	39.40	11	29,463	0.04%
2019/02/20	11	40.10	8	40.31	39.50	3	29,489	0.01%
2019/02/19	304	39.20	14	39.20	39.50	290	29,660	0.98%	大買/鉅額交易
2019/02/18	5	39.95	0	0.00	39.20	5	30,192	0.02%
2019/02/15	39	38.91	21	38.90	38.80	18	30,612	0.06%
2019/02/14	20	40.13	33	39.92	39.80	-13	30,775	-0.04%
2019/02/13	13	37.09	36	38.46	38.75	-23	30,306	-0.08%
2019/02/12	19	35.47	13	35.49	35.25	6	30,182	0.02%
2019/02/11	6	34.33	12	34.51	34.35	-6	31,029	-0.02%
2019/01/30	116	33.76	1	33.90	33.40	115	31,892	0.36%	大買/鉅額交易
2019/01/29	17	33.49	2	33.60	33.40	15	32,202	0.05%
2019/01/28	6	34.38	15	34.65	34.25	-9	32,566	-0.03%
2019/01/25	15	34.10	21	34.14	34.30	-6	33,389	-0.02%
2019/01/24	6	32.64	0	0.00	32.65	6	34,287	0.02%
2019/01/23	7	32.11	34	32.19	32.25	-27	34,578	-0.08%
2019/01/22	5	32.57	31	32.58	32.60	-26	34,995	-0.07%
2019/01/21	2	32.25	0	0.00	32.20	2	35,430	0.01%
2019/01/18	15	31.44	3	31.60	32.20	12	35,828	0.03%
2019/01/17	1	32.80	8	32.54	32.00	-7	36,054	-0.02%
2019/01/16	0	0.00	2	32.20	32.60	-2	36,365	-0.01%
2019/01/15	6	32.02	6	31.95	32.05	0	36,476	0.00%
2019/01/14	22	31.53	0	0.00	31.85	22	36,612	0.06%
2019/01/11	7	33.19	7	33.83	32.95	0	36,713	0.00%
2019/01/10	1	33.50	2	34.08	33.40	-1	36,865	0.00%
2019/01/09	12	33.54	12	33.87	33.40	0	37,074	0.00%
2019/01/08	28	33.39	4	33.38	33.35	24	37,626	0.06%
2019/01/07	0	0.00	10	33.14	33.55	-10	37,762	-0.03%
2019/01/04	15	30.39	12	30.55	31.50	3	38,001	0.01%
2019/01/03	10	32.85	35	32.60	32.00	-25	37,814	-0.07%
2019/01/02	5	33.62	1	33.60	33.50	4	38,184	0.01%
2018/12/28	4	33.56	2	33.50	33.50	2	38,634	0.01%
2018/12/27	6	33.79	7	33.94	33.50	-1	39,107	0.00%
2018/12/26	15	33.35	4	33.44	32.50	11	39,032	0.03%
2018/12/25	10	33.14	11	33.22	33.40	-1	39,341	0.00%
2018/12/24	24	34.01	50	33.96	34.40	-26	39,312	-0.07%
2018/12/22	29	34.22	23	34.54	34.65	6	39,298	0.02%
2018/12/21	10	34.52	11	34.70	35.45	-1	39,507	0.00%
2018/12/20	59	33.74	61	33.53	33.60	-2	39,119	-0.01%
2018/12/19	10	36.31	11	36.51	35.20	-1	38,481	0.00%
2018/12/18	12	38.32	58	38.53	37.60	-46	38,498	-0.12%
2018/12/17	13	40.55	6	40.67	40.50	7	38,648	0.02%
2018/12/14	8	41.06	5	41.12	40.70	3	38,836	0.01%
2018/12/13	16	41.93	9	42.12	42.30	7	38,818	0.02%
2018/12/12	7	41.76	10	42.12	41.85	-3	38,745	-0.01%
2018/12/11	26	41.90	3	41.88	40.55	23	38,901	0.06%
2018/12/10	19	40.01	63	40.65	41.45	-44	39,090	-0.11%
2018/12/07	39	41.32	25	41.05	40.90	14	39,058	0.04%
2018/12/06	32	40.94	30	41.47	40.15	2	39,164	0.01%
2018/12/05	20	41.85	20	41.37	41.90	0	39,076	0.00%
2018/12/04	49	44.04	8	43.89	43.20	41	39,419	0.10%
2018/12/03	23	44.50	22	44.85	44.20	1	39,430	0.00%
2018/11/30	2	42.58	5	42.84	43.20	-3	38,819	-0.01%
2018/11/29	16	41.88	52	41.60	42.50	-36	38,225	-0.09%
2018/11/28	69	39.82	65	40.18	39.85	4	37,146	0.01%
2018/11/27	55	39.24	72	39.59	39.40	-17	36,504	-0.05%
2018/11/26	37	37.82	30	38.02	38.20	7	35,653	0.02%
2018/11/23	20	38.20	3	38.20	37.35	17	35,760	0.05%
2018/11/22	10	38.65	14	38.88	38.15	-4	35,578	-0.01%
2018/11/21	23	39.49	31	38.74	39.50	-8	35,256	-0.02%
2018/11/20	3	37.55	2	37.65	37.45	1	34,251	0.00%
2018/11/19	4	37.15	5	37.42	37.70	-1	34,401	0.00%
2018/11/16	25	37.71	6	37.83	36.75	19	34,265	0.06%
2018/11/15	9	36.72	9	36.82	37.70	0	33,749	0.00%
2018/11/14	26	37.64	56	37.54	37.00	-30	33,259	-0.09%
2018/11/13	19	36.88	16	37.05	38.35	3	32,871	0.01%
2018/11/12	57	37.15	37	37.42	37.80	20	32,467	0.06%
2018/11/09	14	36.76	28	36.68	37.00	-14	32,209	-0.04%
2018/11/08	48	36.87	52	36.73	36.25	-4	31,899	-0.01%
2018/11/07	64	34.43	21	35.11	35.80	43	31,002	0.14%
2018/11/06	15	32.88	34	32.53	32.55	-19	30,328	-0.06%
2018/11/05	4	33.49	10	33.57	34.05	-6	30,079	-0.02%
2018/11/02	21	33.22	113	33.50	33.30	-92	29,779	-0.31%	大賣/
2018/11/01	87	32.87	31	33.11	32.75	56	29,018	0.19%
2018/10/31	7	30.94	30	31.13	31.40	-23	27,766	-0.08%
2018/10/30	75	28.28	52	28.28	28.55	23	27,535	0.08%
2018/10/29	34	27.31	31	26.88	28.65	3	27,409	0.01%
2018/10/26	4	26.75	8	27.47	26.05	-4	27,322	-0.01%
2018/10/25	11	27.08	12	27.03	26.55	-1	27,120	0.00%
2018/10/24	47	30.46	42	30.77	29.50	5	26,849	0.02%
2018/10/23	13	31.78	26	32.22	31.35	-13	26,639	-0.05%
2018/10/22	5	32.67	12	32.98	33.10	-7	26,588	-0.03%
2018/10/19	30	31.55	32	31.82	32.35	-2	26,568	-0.01%
2018/10/18	22	33.69	19	33.94	33.25	3	26,457	0.01%
2018/10/17	34	33.99	36	33.34	33.10	-2	26,349	-0.01%
2018/10/16	19	34.07	10	33.45	33.25	9	26,327	0.03%
2018/10/15	29	31.81	47	31.72	32.00	-18	26,269	-0.07%
2018/10/12	42	32.10	36	32.02	31.85	6	26,475	0.02%
2018/10/11	23	32.01	1	31.80	31.80	22	26,210	0.08%
2018/10/09	21	35.69	19	35.52	35.30	2	26,240	0.01%
2018/10/08	63	35.66	53	35.79	35.15	10	26,051	0.04%
2018/10/05	27	36.79	28	36.83	36.80	-1	25,907	0.00%
2018/10/04	31	40.82	23	40.64	40.00	8	25,635	0.03%
2018/10/03	45	41.76	38	40.47	40.40	7	25,839	0.03%
2018/10/02	57	43.45	46	43.19	42.60	11	26,084	0.04%
2018/10/01	27	42.93	28	43.34	43.20	-1	26,286	0.00%
2018/09/28	64	42.96	58	43.29	43.50	6	26,732	0.02%
2018/09/27	16	43.03	13	43.20	42.20	3	26,709	0.01%
2018/09/26	17	44.04	3	43.98	43.80	14	27,040	0.05%
2018/09/25	424	45.07	416	45.11	44.15	8	26,956	0.03%	大買/大賣/
2018/09/21	9	43.28	11	42.69	43.85	-2	26,206	-0.01%
2018/09/20	10	41.35	10	41.25	40.75	0	25,600	0.00%
2018/09/19	1	41.90	3	41.22	40.20	-2	25,686	-0.01%
2018/09/18	26	41.52	10	41.17	40.95	16	25,896	0.06%
2018/09/17	10	41.66	4	42.34	42.40	6	26,186	0.02%
2018/09/14	8	40.46	8	39.93	41.45	0	25,773	0.00%
2018/09/13	23	38.90	25	38.32	37.70	-2	25,506	-0.01%
2018/09/12	29	38.59	26	38.83	38.65	3	25,568	0.01%
2018/09/11	2	38.73	3	39.80	39.60	-1	25,723	0.00%
2018/09/10	44	39.86	40	37.95	37.45	4	25,491	0.02%
2018/09/07	23	41.76	95	42.64	41.50	-72	25,119	-0.29%
2018/09/06	1	44.60	8	44.73	44.00	-7	25,060	-0.03%
2018/09/05	1	43.60	2	44.43	44.55	-1	25,627	0.00%
2018/09/04	3	43.87	2	44.05	43.85	1	27,102	0.00%
2018/09/03	9	45.57	3	44.90	43.55	6	27,874	0.02%
2018/08/31	3	46.40	3	46.90	47.25	0	28,015	0.00%
2018/08/30	62	48.59	11	48.56	47.50	51	28,162	0.18%
2018/08/29	4	46.86	6	47.32	47.60	-2	28,205	-0.01%
2018/08/28	5	47.88	2	47.45	47.10	3	28,746	0.01%
2018/08/27	5	45.50	2	45.73	47.20	3	28,901	0.01%
2018/08/24	8	43.80	0	0.00	42.95	8	29,383	0.03%
2018/08/23	8	47.06	8	46.62	46.40	0	30,829	0.00%
2018/08/21	9	47.52	5	47.37	47.00	4	33,184	0.01%
2018/08/20	18	47.74	124	47.20	47.00	-106	34,269	-0.31%	大賣/鉅額交易
2018/08/17	7	51.43	2	51.75	51.80	5	34,573	0.01%
2018/08/16	8	49.81	3	50.30	51.20	5	34,777	0.01%
2018/08/15	3	51.13	0	0.00	50.20	3	35,119	0.01%
2018/08/14	12	53.01	8	53.39	53.50	4	35,718	0.01%
2018/08/13	6	55.60	2.5	54.42	53.60	3.5	35,970	0.01%
2018/08/10	11	60.41	11	59.20	58.80	0	36,641	0.00%
2018/08/09	0	0.00	3	59.23	59.60	-3	38,103	-0.01%
2018/08/08	58	59.48	50	60.20	58.60	8	39,838	0.02%
2018/08/07	2	59.40	2	59.55	59.50	0	40,602	0.00%
2018/08/06	1	56.60	3	57.80	58.30	-2	41,808	0.00%
2018/08/03	7	56.93	5	57.34	57.80	2	42,958	0.00%
2018/08/02	25	58.64	12	57.98	56.50	13	43,259	0.03%
2018/08/01	2	62.50	4	62.55	61.80	-2	43,841	0.00%
2018/07/31	53	62.36	32	60.80	63.00	21	45,167	0.05%
2018/07/30	1	62.60	3	62.30	61.80	-2	45,338	0.00%
2018/07/27	1	63.40	1	64.60	64.60	0	45,469	0.00%
2018/07/26	5	64.26	6.1	63.76	63.30	-1.1	45,878	0.00%
2018/07/25	7	63.53	8	63.95	63.00	-1	46,171	0.00%
2018/07/24	6	62.97	1	62.90	62.90	5	46,194	0.01%
2018/07/23	14	60.44	0	0.00	62.80	14	46,073	0.03%
2018/07/20	1	64.30	8	63.50	62.40	-7	46,066	-0.02%
2018/07/19	22	64.09	24.1	63.55	64.00	-2.1	45,727	0.00%
2018/07/17	5	63.58	2	63.95	62.60	3	46,538	0.01%
2018/07/16	0	0.00	10.1	63.99	64.30	-10.1	47,402	-0.02%
2018/07/13	31	63.55	21	63.55	62.30	10	48,285	0.02%
2018/07/12	2	62.40	3	62.33	62.10	-1	47,998	0.00%
2018/07/11	23	61.18	17	61.56	62.00	6	47,915	0.01%
2018/07/10	124	61.33	33	61.47	62.40	91	47,730	0.19%	大買/
2018/07/09	15	58.99	8.1	59.38	57.80	6.9	47,682	0.01%
2018/07/06	6	55.72	20	57.69	58.70	-14	47,345	-0.03%
2018/07/05	7	53.86	3	54.03	53.90	4	46,923	0.01%
2018/07/04	29	54.58	201	52.72	53.00	-172	46,768	-0.37%	大賣/鉅額交易
2018/07/03	6	58.90	8	59.30	58.10	-2	46,387	0.00%
2018/07/02	12	59.49	6	60.08	59.10	6	46,387	0.01%
2018/06/29	4	61.15	0	0.00	62.30	4	46,271	0.01%
2018/06/28	3	61.90	6	61.58	60.80	-3	46,268	-0.01%
2018/06/27	9	61.20	12.5	60.30	61.60	-3.5	45,965	-0.01%
2018/06/26	12	59.76	12	60.31	60.70	0	45,735	0.00%
2018/06/25	6	58.52	5	57.74	57.60	1	45,247	0.00%
2018/06/22	4	60.38	6	60.25	59.70	-2	45,234	0.00%
2018/06/21	7	62.00	4	62.80	62.50	3	45,060	0.01%
2018/06/20	9	62.71	37	61.35	60.60	-28	44,997	-0.06%
2018/06/19	7	64.97	4	65.23	64.50	3	44,847	0.01%
2018/06/15	15	68.01	11	67.68	66.60	4	44,751	0.01%
2018/06/14	22	67.51	24	67.70	68.10	-2	44,648	0.00%
2018/06/13	36.1	67.99	36	68.47	67.00	0.1	44,859	0.00%
2018/06/12	58	72.40	71	71.17	70.00	-13	44,681	-0.03%
2018/06/11	5	66.40	99	68.19	69.70	-94	43,257	-0.22%
2018/06/08	40.2	63.33	30	62.96	63.40	10.2	42,538	0.02%
2018/06/07	87	65.79	57	66.02	65.00	30	42,363	0.07%
2018/06/06	8	65.28	41	65.88	66.00	-33	42,989	-0.08%
2018/06/05	30.1	63.86	58	65.24	63.70	-27.9	43,474	-0.06%
2018/06/04	47	67.33	54	67.26	67.30	-7	42,688	-0.02%
2018/06/01	10.1	69.68	39	68.32	67.10	-28.9	42,378	-0.07%
2018/05/31	47	71.16	39	70.69	69.90	8	41,822	0.02%
2018/05/30	48	67.33	21	67.09	67.80	27	40,393	0.07%
2018/05/29	48	67.66	64	67.18	66.40	-16	39,562	-0.04%
2018/05/28	89	62.94	68	63.00	64.80	21	37,968	0.06%
2018/05/25	13	59.79	5	60.06	60.50	8	36,847	0.02%
2018/05/24	30	59.55	28	59.16	59.30	2	36,381	0.01%
2018/05/23	31	59.50	35	59.43	58.90	-4	36,141	-0.01%
2018/05/22	37.2	59.02	31	59.42	58.50	6.2	35,613	0.02%
2018/05/21	51	63.28	36	62.82	62.60	15	34,997	0.04%
2018/05/18	94	62.22	119	61.65	63.20	-25	34,507	-0.07%	大賣/
2018/05/17	111	63.15	185	62.72	61.20	-74	33,760	-0.22%	大買/大賣/
2018/05/16	75	61.39	74	61.50	62.00	1	32,460	0.00%
2018/05/15	28.1	57.98	24	57.30	57.30	4.1	31,009	0.01%
2018/05/14	59	56.30	134	57.53	58.10	-75	30,392	-0.25%	大賣/
2018/05/11	76.1	54.86	48	54.54	52.90	28.1	29,133	0.10%
2018/05/10	12	52.50	5	52.46	53.50	7	27,993	0.03%
2018/05/09	10.1	54.19	5	53.28	52.50	5.1	27,547	0.02%
2018/05/08	42	53.46	71	53.68	53.80	-29	26,881	-0.11%
2018/05/07	17	48.07	15	48.79	50.00	2	25,652	0.01%
2018/05/04	11	47.49	9	47.40	47.25	2	25,600	0.01%
2018/05/03	24	50.17	39	49.21	48.75	-15	25,913	-0.06%
2018/05/02	64	48.36	62	48.41	48.90	2	25,992	0.01%
2018/04/30	28	46.94	21	46.99	46.80	7	26,032	0.03%
2018/04/27	27	46.96	20	47.25	46.50	7	27,327	0.03%
2018/04/26	55	48.10	60	48.32	45.90	-5	28,276	-0.02%
2018/04/25	41	46.36	46	46.60	47.60	-5	28,445	-0.02%
2018/04/24	94	49.82	178	49.77	46.25	-84	29,126	-0.29%	大賣/
2018/04/23	95	50.31	77	50.79	48.80	18	28,557	0.06%
2018/04/20	73	49.44	73	49.60	48.70	0	28,578	0.00%
2018/04/19	62	46.58	101	47.45	49.10	-39	27,712	-0.14%	大賣/
2018/04/18	23	44.38	26	44.17	44.65	-3	26,756	-0.01%
2018/04/17	70	44.62	70	44.44	44.05	0	26,930	0.00%
2018/04/16	25	46.47	22	46.15	45.50	3	27,170	0.01%
2018/04/13	167	45.90	140	46.11	45.65	27	27,575	0.10%	大買/大賣/
2018/04/12	5	44.73	1	44.90	44.90	4	27,359	0.01%
2018/04/11	26	46.35	2	45.48	45.05	24	28,225	0.09%
2018/04/10	20	44.70	24	45.13	44.60	-4	28,851	-0.01%
2018/04/09	26	44.48	20	44.55	43.80	6	29,531	0.02%
2018/04/03	35	43.69	28	43.89	44.25	7	29,498	0.02%
2018/04/02	20	43.43	1	43.05	43.05	19	29,804	0.06%
2018/03/31	10	43.77	8	43.77	44.00	2	29,953	0.01%
2018/03/30	7	45.20	12	45.65	44.70	-5	30,304	-0.02%
2018/03/29	3	46.40	7	46.66	45.50	-4	30,876	-0.01%
2018/03/28	2	46.28	0	0.00	45.80	2	30,715	0.01%
2018/03/27	1	46.95	4	47.18	47.15	-3	30,879	-0.01%
2018/03/26	2	45.55	3.4	45.63	45.75	-1.4	31,408	0.00%
2018/03/23	11	45.20	10	45.00	45.00	1	31,596	0.00%
2018/03/22	18	47.23	23	47.62	47.05	-5	31,550	-0.02%
2018/03/21	26	47.28	26	47.49	47.00	0	31,458	0.00%
2018/03/20	9	47.02	6	46.98	47.25	3	31,677	0.01%
2018/03/19	46	48.71	43	48.86	47.65	3	31,851	0.01%
2018/03/16	8.1	48.37	27	48.45	47.20	-18.9	31,592	-0.06%
2018/03/15	2	47.00	3	46.68	47.00	-1	31,638	0.00%
2018/03/14	10	47.30	1	47.15	46.90	9	31,960	0.03%
2018/03/13	1	47.90	11	48.25	48.55	-10	32,804	-0.03%
2018/03/12	107	47.94	76	48.02	47.75	31	33,151	0.09%	大買/
2018/03/09	21	46.18	55	46.19	47.50	-34	33,111	-0.10%
2018/03/08	0	0.00	10	43.15	43.20	-10	33,139	-0.03%
2018/03/07	20	42.57	4	42.38	42.70	16	33,542	0.05%
2018/03/06	6	42.48	13	42.78	42.40	-7	33,993	-0.02%
2018/03/05	38	41.99	12	42.11	41.40	26	34,392	0.08%
2018/03/02	1	44.25	0	0.00	44.10	1	34,552	0.00%
2018/03/01	16	44.84	7	44.83	45.00	9	35,135	0.03%
2018/02/27	4	45.69	10.1	45.45	45.30	-6.1	35,753	-0.02%
2018/02/26	6	45.90	15	45.93	45.50	-9	36,140	-0.02%
2018/02/23	8	44.63	4	44.81	44.50	4	36,662	0.01%
2018/02/22	14	44.43	4	44.25	44.15	10	38,036	0.03%
2018/02/21	2	44.78	4	44.81	45.00	-2	39,623	-0.01%
2018/02/12	9	43.52	9	43.43	43.00	0	39,949	0.00%
2018/02/09	1	42.35	3	41.23	42.90	-2	40,294	0.00%
2018/02/08	37	43.88	29	44.25	43.50	8	40,591	0.02%
2018/02/07	44	45.60	44	45.77	45.10	0	40,855	0.00%
2018/02/06	214	43.84	204.2	44.13	42.50	9.8	41,706	0.02%	大買/大賣/
2018/02/05	11	45.41	5	45.97	47.20	6	43,336	0.01%
2018/02/02	33	47.21	53	47.09	47.20	-20	44,680	-0.04%
2018/02/01	49	48.17	43	48.41	48.00	6	46,364	0.01%
2018/01/31	31	47.53	27	47.42	48.00	4	47,867	0.01%
2018/01/30	58	49.66	52	49.52	48.60	6	48,603	0.01%
2018/01/29	5	49.57	16	49.65	49.85	-11	48,644	-0.02%
2018/01/26	73	49.90	77	50.44	49.00	-4	48,988	-0.01%
2018/01/25	31	50.74	17	50.88	49.50	14	48,892	0.03%
2018/01/24	122	52.91	120	52.25	52.30	2	48,813	0.00%	大買/大賣/
2018/01/23	175	53.90	140.3	53.82	52.40	34.7	49,067	0.07%	大買/大賣/
2018/01/22	44	51.81	25	52.02	53.60	19	48,434	0.04%
2018/01/19	61	48.45	66	48.61	48.75	-5	49,111	-0.01%
2018/01/18	75	48.41	91	48.57	47.90	-16	49,222	-0.03%
2018/01/17	12	47.09	12	46.85	46.90	0	49,485	0.00%
2018/01/16	294	47.97	299	47.86	47.05	-5	50,360	-0.01%	大買/大賣/
2018/01/15	2	46.08	6	46.69	47.00	-4	51,050	-0.01%
2018/01/12	2	46.48	1	46.80	45.90	1	51,888	0.00%
2018/01/11	22	46.13	24	45.68	46.20	-2	52,157	0.00%
2018/01/10	45	46.21	38	46.43	45.85	7	52,303	0.01%
2018/01/09	55	46.85	53	46.51	47.25	2	52,530	0.00%
2018/01/08	22	46.25	20	46.18	45.05	2	52,941	0.00%
2018/01/05	81	47.83	61	47.68	47.15	20	53,817	0.04%
2018/01/04	56	44.88	45	45.46	46.50	11	54,411	0.02%
2018/01/03	81	44.61	84	44.07	43.95	-3	53,809	-0.01%
2018/01/02	9	42.38	5	42.30	42.35	4	53,322	0.01%