合晶 (6182)-元富-城中券商分點個股進出

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
38.70
漲跌
▼0.25
漲幅
-0.64%
成交量
2,087張
產業
上櫃半導體類股
1519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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/06/04	1.1	39.08	1	38.95	38.70	0.1	3,056	0.00%
2024/05/28	0	39.90	2	40.45	40.35	-2	3,044	-0.07%
2024/05/23	0	0.00	2	40.45	39.90	-2	3,033	-0.07%
2024/05/21	2	39.90	0	0.00	39.80	2	2,998	0.07%
2024/05/16	1	39.60	0	0.00	39.55	1	2,952	0.03%
2024/05/15	1	39.75	1	39.65	39.55	0	2,960	0.00%
2024/05/14	0	0.00	1	39.70	39.65	-1	2,977	-0.03%
2024/05/13	1	40.20	0	0.00	40.05	1	2,976	0.03%
2024/05/10	0.4	39.70	0	0.00	39.95	0.4	2,954	0.01%
2024/05/08	0.2	38.85	0	0.00	38.80	0.2	2,934	0.01%
2024/05/07	0.1	38.80	11	38.85	39.20	-10.9	2,925	-0.37%
2024/05/06	2	38.90	2	38.83	39.00	0	2,927	0.00%
2024/04/30	6	39.50	6	39.50	39.50	0	2,935	0.00%
2024/04/26	0.4	39.20	0	0.00	39.20	0.4	2,937	0.01%
2024/04/24	0	0.00	1	38.90	39.00	-1	2,969	-0.03%
2024/04/22	1	39.05	0	0.00	38.95	1	3,017	0.03%
2024/04/19	0	0.00	1	39.15	38.85	-1	3,009	-0.03%
2024/04/18	1	39.80	0	0.00	39.70	1	2,977	0.03%
2024/04/17	1	39.90	0	0.00	39.75	1	2,966	0.03%
2024/04/15	0	0.00	2	39.25	40.10	-2	2,945	-0.07%
2024/04/10	0.4	40.00	0	0.00	39.95	0.4	3,008	0.01%
2024/04/08	1	39.85	0	0.00	40.00	1	3,039	0.03%
2024/04/02	1	39.75	0	0.00	40.15	1	3,112	0.03%
2024/03/29	0	0.00	3	38.90	39.00	-3	3,209	-0.09%
2024/03/27	2.4	39.22	0	0.00	39.00	2.4	3,324	0.07%
2024/03/26	0	0.00	1	38.85	38.75	-1	3,388	-0.03%
2024/03/22	2	39.95	27	39.72	39.70	-25	3,537	-0.71%
2024/03/21	5	40.50	0	0.00	40.00	5	3,678	0.14%
2024/03/20	1	40.35	1	40.10	40.15	0	3,999	0.00%
2024/03/19	2	39.33	2	39.70	39.60	0	4,036	0.00%
2024/03/18	4	38.85	4	38.85	38.80	0	4,353	0.00%
2024/03/15	10	40.02	0	0.00	39.70	10	4,579	0.22%
2024/03/14	0	0.00	0.2	40.33	40.20	-0.2	4,547	0.00%
2024/03/13	12	41.77	0.3	41.80	40.70	11.7	4,537	0.26%
2024/03/12	0	0.00	1	41.20	41.20	-1	4,493	-0.02%
2024/03/11	1.1	41.54	3.1	41.69	41.60	-2	4,453	-0.04%
2024/03/08	4.1	42.38	5	42.44	42.35	-0.9	4,322	-0.02%
2024/03/06	0	0.00	1	39.90	39.85	-1	3,958	-0.03%
2024/03/01	2	40.03	1	39.90	39.90	1	4,022	0.02%
2024/02/29	0	0.00	1	39.95	39.80	-1	4,017	-0.02%
2024/02/27	1.1	40.45	0	0.00	39.90	1.1	4,006	0.03%
2024/02/26	4	40.56	3	40.40	40.40	1	3,992	0.03%
2024/02/23	0	0.00	1	41.50	41.00	-1	3,963	-0.03%
2024/02/22	0	41.60	0	0.00	41.20	0	3,963	0.00%
2024/02/21	0	0.00	5	41.20	41.20	-5	3,965	-0.13%
2024/02/19	0	0.00	2	41.75	41.70	-2	3,969	-0.05%
2024/02/16	1	41.20	0.3	41.20	41.40	0.7	3,966	0.02%
2024/02/05	0.1	40.70	2	40.55	40.70	-2	3,961	-0.05%
2024/02/02	0	0.00	1	40.85	41.00	-1	3,969	-0.03%
2024/02/01	0.1	40.80	0	0.00	41.00	0.1	4,014	0.00%
2024/01/30	0.1	40.90	25	40.67	40.55	-25	4,055	-0.62%
2024/01/26	0	41.50	1	41.35	41.35	-1	4,131	-0.02%
2024/01/25	2	41.63	0	0.00	41.50	2	4,137	0.05%
2024/01/17	0	0.00	2	43.15	42.20	-2	4,333	-0.05%
2024/01/16	0	0.00	1	43.00	43.35	-1	4,309	-0.02%
2024/01/15	0	0.00	2	43.45	43.15	-2	4,308	-0.05%
2024/01/12	1	42.60	0	0.00	42.75	1	4,315	0.02%
2024/01/11	3	42.70	5	42.45	42.80	-2	4,325	-0.05%
2024/01/10	0	0.00	1	42.25	42.35	-1	4,351	-0.02%
2024/01/08	2	43.75	0	0.00	43.55	2	4,326	0.05%
2024/01/03	0	0.00	2	43.10	43.20	-2	4,318	-0.05%
2023/12/28	4	43.63	0	0.00	43.55	4	4,277	0.09%
2023/12/27	2	43.80	2	44.05	43.95	0	4,250	0.00%
2023/12/22	2	44.00	0	0.00	44.10	2	4,096	0.05%
2023/12/21	0	0.00	1	44.10	44.05	-1	4,051	-0.02%
2023/12/20	1	44.75	5	44.98	44.65	-4	3,989	-0.10%
2023/12/18	5	47.07	3	47.25	46.05	2	3,839	0.05%
2023/12/15	132	48.64	145.1	48.77	48.05	-13.1	3,768	-0.35%	大買/大賣/
2023/12/14	3	47.40	1	47.35	47.40	2	3,495	0.06%
2023/12/13	52	47.39	44	48.00	46.45	8	3,474	0.23%
2023/12/12	16	46.90	9	46.12	47.60	7	3,179	0.22%
2023/12/07	0	0.00	10	43.89	43.80	-10	3,090	-0.32%
2023/12/06	1	44.35	0	0.00	44.35	1	3,137	0.03%
2023/12/01	0	0.00	3	45.05	45.10	-3	3,339	-0.09%
2023/11/30	0	0.00	4	45.00	45.00	-4	3,365	-0.12%
2023/11/24	0	0.00	1	44.00	43.85	-1	3,305	-0.03%
2023/11/21	0	0.00	1	44.30	43.60	-1	3,334	-0.03%
2023/11/17	0	0.00	1.2	43.84	43.80	-1.2	3,358	-0.03%
2023/11/16	0	0.00	1	43.15	43.80	-1	3,373	-0.03%
2023/11/15	9	43.04	6	43.00	43.00	3	3,371	0.09%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/09	2	42.45	0	0.00	42.40	2	3,456	0.06%
2023/11/06	3	43.27	0	0.00	43.50	3	3,448	0.09%
2023/11/03	1	45.00	0	0.00	44.85	1	3,442	0.03%
2023/11/02	1	45.00	0	0.00	45.15	1	3,480	0.03%
2023/11/01	3	43.78	3	43.87	44.60	0	3,501	0.00%
2023/10/31	2	44.03	2	44.25	43.60	0	3,473	0.00%
2023/10/30	2	45.50	0	0.00	45.10	2	3,470	0.06%
2023/10/27	1	46.20	2	46.65	45.80	-1	3,464	-0.03%
2023/10/25	1	46.25	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	0.1	46.30	46.70	-0.1	3,475	0.00%
2023/10/20	0	0.00	0	46.10	46.00	0	3,539	0.00%
2023/10/18	5	46.30	0.3	46.23	45.90	4.7	3,621	0.13%
2023/10/16	0	0.00	2	46.18	46.35	-2	3,738	-0.05%
2023/10/13	1	46.65	2	46.53	46.50	-1	3,861	-0.03%
2023/10/12	1	45.75	1	45.85	45.85	0	3,963	0.00%
2023/10/11	1	45.00	2	45.30	45.05	-1	4,050	-0.02%
2023/10/05	3	45.72	1	45.50	46.00	2	4,280	0.05%
2023/10/04	1	44.45	2	44.78	44.95	-1	4,411	-0.02%
2023/10/02	1	44.15	0	0.00	45.00	1	4,520	0.02%
2023/09/28	0	0.00	1	44.30	44.00	-1	4,614	-0.02%
2023/09/27	3	44.05	0	0.00	44.00	3	4,641	0.06%
2023/09/25	1	45.20	1	45.20	44.95	0	4,702	0.00%
2023/09/22	2	44.20	6	44.88	45.20	-4	4,714	-0.08%
2023/09/20	1	44.50	5	45.06	44.90	-4	4,817	-0.08%
2023/09/19	0	0.00	10	46.10	45.70	-10	4,900	-0.20%
2023/09/18	0	0.00	0.1	47.05	46.70	-0.1	4,853	0.00%
2023/09/15	0	0.00	4.1	46.76	46.50	-4.1	4,802	-0.09%
2023/09/14	1	46.25	1	46.00	46.00	0	4,750	0.00%
2023/09/12	9	45.39	3.4	45.86	45.65	5.6	4,776	0.12%
2023/09/11	5	44.95	0	0.00	44.40	5	4,792	0.10%
2023/09/05	0	0.00	2	43.65	43.55	-2	4,848	-0.04%
2023/09/04	0.1	43.02	0	0.00	43.20	0.1	4,859	0.00%
2023/08/29	1	42.55	3	42.05	42.50	-2	4,909	-0.04%
2023/08/28	1	42.15	0	0.00	42.00	1	4,910	0.02%
2023/08/24	2	41.78	0	0.00	41.75	2	4,913	0.04%
2023/08/23	1	41.80	0	0.00	42.00	1	4,928	0.02%
2023/08/22	1	41.90	11	41.57	41.65	-10	4,921	-0.20%
2023/08/21	0	0.00	1	41.05	41.10	-1	4,900	-0.02%
2023/08/18	0	0.00	2	41.40	41.25	-2	4,893	-0.04%
2023/08/15	2	39.55	42	39.17	39.25	-40	4,833	-0.83%
2023/08/14	0.1	39.30	0	0.00	39.25	0.1	4,827	0.00%
2023/08/10	1	40.25	0	0.00	40.00	1	4,773	0.02%
2023/08/09	12.2	40.43	1	40.45	40.45	11.2	4,724	0.24%
2023/08/08	0.1	41.95	19	41.70	41.50	-18.9	4,637	-0.41%
2023/08/07	0	42.50	0	0.00	42.30	0	4,601	0.00%
2023/08/02	3.1	42.04	1	42.10	42.45	2.1	4,603	0.05%
2023/08/01	1	42.65	0	0.00	43.05	1	4,540	0.02%
2023/07/31	0.2	42.85	0	0.00	42.50	0.2	4,534	0.00%
2023/07/28	5	43.65	0	0.00	43.50	5	4,463	0.11%
2023/07/26	0.1	42.90	1	42.60	42.75	-0.9	4,454	-0.02%
2023/07/25	0	0.00	4	43.45	43.55	-4	4,430	-0.09%
2023/07/24	8.2	43.30	0	0.00	43.05	8.2	4,423	0.18%
2023/07/21	10	44.40	0	0.00	44.40	10	4,421	0.23%
2023/07/20	1	45.75	11	45.61	45.60	-10	4,426	-0.23%
2023/07/19	17	46.42	10	46.15	45.60	7	4,456	0.16%
2023/07/18	6	48.15	2	48.70	48.60	4	4,399	0.09%
2023/07/17	10	49.20	0	0.00	48.90	10	4,293	0.23%
2023/07/14	0.1	48.00	11	47.77	48.45	-10.9	4,239	-0.26%
2023/07/12	1	48.40	3	48.58	48.10	-2	4,123	-0.05%
2023/07/11	30	47.85	5	47.63	47.80	25	4,014	0.62%
2023/07/10	1	47.30	4	47.43	47.30	-3	3,981	-0.08%
2023/07/07	6	46.71	2	46.50	46.70	4	3,963	0.10%
2023/07/06	1	47.55	17	47.83	47.75	-16	3,922	-0.41%
2023/07/05	0	0.00	20	47.01	47.35	-20	3,870	-0.52%
2023/07/04	1	46.75	3	46.88	46.75	-2	3,838	-0.05%
2023/07/03	5.1	47.44	0	0.00	47.30	5.1	3,841	0.13%
2023/06/29	5	46.91	7	47.14	46.95	-2	3,842	-0.05%
2023/06/28	16	47.13	5	47.39	47.20	11	3,834	0.29%
2023/06/27	7	46.74	1	46.90	46.60	6	3,836	0.16%
2023/06/26	0	46.10	0	0.00	46.15	0	3,751	0.00%
2023/06/21	1	46.25	11	46.00	46.15	-10	3,831	-0.26%
2023/06/20	2	46.23	3	46.12	45.95	-1	3,980	-0.03%
2023/06/19	2	46.40	1	46.25	46.25	1	4,117	0.02%
2023/06/16	0	0.00	24	46.46	46.65	-24	4,269	-0.56%
2023/06/15	21	46.06	1	46.30	46.40	20	4,270	0.47%
2023/06/14	9	46.32	9	44.91	46.30	0	4,244	0.00%
2023/06/12	0	43.90	0	0.00	43.85	0	4,195	0.00%
2023/06/09	0.1	43.75	0	0.00	43.90	0.1	4,224	0.00%
2023/06/08	3.2	44.10	0	0.00	44.05	3.2	4,254	0.07%
2023/06/06	1	45.10	0	0.00	45.20	1	4,371	0.02%
2023/06/05	11	45.42	0	0.00	45.40	11	4,430	0.25%
2023/06/02	6	44.75	1	44.75	44.75	5	4,433	0.11%
2023/05/30	0	0.00	11	44.75	44.95	-11	4,461	-0.25%
2023/05/29	2	44.80	0	0.00	44.80	2	4,461	0.04%
2023/05/26	22	44.22	0	0.00	44.05	22	4,455	0.49%
2023/05/23	2	43.70	19	44.21	44.10	-17	4,510	-0.38%
2023/05/22	0	0.00	2	43.75	43.70	-2	4,504	-0.04%
2023/05/18	4	43.25	0	0.00	43.50	4	4,597	0.09%
2023/05/17	0	0.00	0.5	43.16	43.00	-0.5	4,643	-0.01%
2023/05/16	5	42.71	0.6	42.86	42.80	4.4	4,638	0.09%
2023/05/15	0	0.00	0.6	42.28	42.25	-0.6	4,660	-0.01%
2023/05/12	1	41.85	0	0.00	42.40	1	4,730	0.02%
2023/05/11	5.1	42.10	1	42.15	42.05	4.1	4,834	0.08%
2023/05/10	3	42.60	1	42.35	42.60	2	4,903	0.04%
2023/05/09	8.1	42.66	0	42.85	42.60	8	4,975	0.16%
2023/05/05	5	44.10	0	0.00	43.95	5	5,039	0.10%
2023/05/03	0	0.00	4	44.20	44.10	-4	5,198	-0.08%
2023/05/02	0	0.00	1	44.10	44.00	-1	5,268	-0.02%
2023/04/28	3.1	43.20	0.5	43.35	43.20	2.6	5,378	0.05%
2023/04/27	1	43.20	0	0.00	43.20	1	5,360	0.02%
2023/04/26	3	42.32	7	42.85	42.50	-4	5,334	-0.07%
2023/04/25	7	42.60	0.1	43.70	42.55	6.9	5,320	0.13%
2023/04/24	0.1	43.90	0	0.00	43.55	0.1	5,314	0.00%
2023/04/21	0.1	44.40	0	0.00	44.10	0.1	5,301	0.00%
2023/04/20	2.1	45.30	0	0.00	45.15	2.1	5,273	0.04%
2023/04/19	0	0.00	15	45.85	45.25	-15	5,337	-0.28%
2023/04/18	5	46.20	0	0.00	46.15	5	5,261	0.10%
2023/04/14	0	0.00	1	46.85	46.70	-1	5,182	-0.02%
2023/04/13	11.1	46.90	0	0.00	46.85	11.1	5,147	0.22%
2023/04/12	0	0.00	1	48.35	48.35	-1	5,035	-0.02%
2023/04/11	0	0.00	4	48.34	48.30	-4	4,993	-0.08%
2023/04/10	5	48.65	43	48.53	48.65	-38	4,980	-0.76%
2023/04/07	6	48.03	0	0.00	47.90	6	4,918	0.12%
2023/03/31	30	49.10	33	48.76	48.50	-3	4,867	-0.06%
2023/03/30	2	48.65	28	48.58	48.65	-26	4,837	-0.54%
2023/03/29	4	47.98	1	48.60	48.00	3	4,819	0.06%
2023/03/28	37	48.91	53	48.55	48.10	-16	4,807	-0.33%
2023/03/27	4	48.71	6	48.98	48.90	-2	4,706	-0.04%
2023/03/24	30	49.35	66	49.25	49.35	-36	4,633	-0.78%
2023/03/23	93	49.07	26	48.71	49.55	67	4,531	1.48%
2023/03/22	35	48.52	20	48.74	48.90	15	4,355	0.34%
2023/03/21	36	48.05	14	47.86	47.70	22	4,191	0.52%
2023/03/20	3	46.68	3	47.18	47.20	0	4,007	0.00%
2023/03/17	11	47.30	14	46.20	46.20	-3	3,945	-0.08%
2023/03/16	24	46.50	17	46.44	46.45	7	3,860	0.18%
2023/03/15	1	45.45	1	46.00	45.95	0	3,782	0.00%
2023/03/14	1	44.00	3	44.32	44.90	-2	3,738	-0.05%
2023/03/13	2	44.97	1	44.55	44.75	1	3,733	0.03%
2023/03/10	3	46.02	2	45.75	45.40	1	3,731	0.03%
2023/03/09	1	46.60	0	0.00	46.20	1	3,782	0.03%
2023/03/07	7	46.21	5	46.10	46.10	2	3,742	0.05%
2023/03/06	0	0.00	2	45.70	46.05	-2	3,738	-0.05%
2023/03/03	0	45.10	2	45.05	45.00	-2	3,738	-0.05%
2023/03/02	3	44.75	0	0.00	44.75	3	3,832	0.08%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/22	5	45.15	0	0.00	45.15	5	3,948	0.13%
2023/02/21	3	45.90	5	45.90	45.85	-2	3,949	-0.05%
2023/02/20	0	46.45	5	46.25	46.35	-5	4,028	-0.12%
2023/02/16	0	0.00	3	45.65	46.45	-3	4,165	-0.07%
2023/02/15	1	44.80	0	0.00	45.05	1	4,284	0.02%
2023/02/13	3	45.25	0	0.00	45.15	3	4,433	0.07%
2023/02/10	10	47.00	10	45.70	45.70	0	4,528	0.00%
2023/02/09	0	0.00	2	46.85	46.65	-2	4,594	-0.04%
2023/02/08	4	46.41	1	46.15	46.15	3	4,578	0.07%
2023/02/07	0	0.00	3.1	46.20	46.20	-3.1	4,562	-0.07%
2023/02/03	2	45.95	12	45.74	45.55	-10	4,610	-0.22%
2023/02/02	2	46.10	3	46.12	46.10	-1	4,610	-0.02%
2023/02/01	2	45.63	9.8	45.40	45.50	-7.8	4,585	-0.17%
2023/01/31	6	44.86	4	44.49	44.85	2	4,618	0.04%
2023/01/30	10	43.68	1	44.25	44.50	9	4,570	0.20%
2023/01/16	0	0.00	1	42.20	42.20	-1	4,562	-0.02%
2023/01/13	3	41.87	0	0.00	41.80	3	4,593	0.07%
2023/01/11	2	43.50	2	43.85	43.40	0	4,613	0.00%
2023/01/10	4	43.62	5	43.70	43.90	-1	4,666	-0.02%
2023/01/09	13	43.92	4	43.89	44.25	9	4,683	0.19%
2023/01/05	0	42.20	0	42.20	41.65	0	4,758	0.00%
2023/01/04	0	0.00	0	41.60	41.75	0	4,822	0.00%
2023/01/03	0.1	40.70	0	0.00	41.45	0.1	4,896	0.00%
2022/12/30	10	41.80	10	40.80	40.80	0	4,942	0.00%
2022/12/28	1	41.35	1	41.60	40.75	0	5,203	0.00%
2022/12/27	2	42.20	0	0.00	42.15	2	5,257	0.04%
2022/12/22	0	0.00	0.1	42.25	41.95	-0.1	5,563	0.00%
2022/12/21	1	41.80	0	42.00	41.65	1	5,752	0.02%
2022/12/20	1	43.50	0	0.00	41.85	1	6,069	0.02%
2022/12/16	4	43.75	5	43.91	43.65	-1	6,368	-0.02%
2022/12/15	0	0.00	1	44.75	44.60	-1	6,395	-0.02%
2022/12/13	2	44.23	1	44.05	43.85	1	6,483	0.02%
2022/12/12	0	43.85	0	0.00	43.75	0	6,505	0.00%
2022/12/09	2	44.68	0	0.00	44.25	2	6,550	0.03%
2022/12/08	8	44.75	6	44.94	44.85	2	6,563	0.03%
2022/12/07	1	45.00	0	0.00	44.75	1	6,595	0.02%
2022/12/06	1	46.60	1	46.00	46.00	0	6,609	0.00%
2022/12/05	4	47.74	2	47.60	47.70	2	6,613	0.03%
2022/12/02	7	47.54	6	47.75	47.60	1	6,622	0.02%
2022/12/01	5.4	47.73	14	47.55	47.70	-8.6	6,644	-0.13%
2022/11/29	1	44.75	0	0.00	45.20	1	6,728	0.01%
2022/11/28	7	45.88	6	45.00	45.55	1	6,740	0.01%
2022/11/25	5	46.62	15.1	46.36	45.90	-10.1	6,802	-0.15%
2022/11/24	11	46.01	7	46.24	46.50	4	6,820	0.06%
2022/11/23	11	45.49	4	45.70	45.20	7	6,795	0.10%
2022/11/22	6	45.58	3	45.90	45.65	3	6,842	0.04%
2022/11/21	4	46.30	4	46.16	45.85	0	7,128	0.00%
2022/11/18	3	45.80	1	45.70	45.65	2	7,432	0.03%
2022/11/17	0	46.05	4	45.95	46.20	-4	7,423	-0.05%
2022/11/16	0	46.10	4	45.45	46.10	-4	7,464	-0.05%
2022/11/15	0	0.00	1.1	45.84	46.00	-1.1	7,430	-0.01%
2022/11/14	1	44.85	4	44.88	45.00	-3	7,468	-0.04%
2022/11/11	8	45.80	13	45.17	44.75	-5	7,530	-0.07%
2022/11/10	3	43.70	3	43.67	43.80	0	7,430	0.00%
2022/11/09	0	0.00	1	42.75	43.00	-1	7,527	-0.01%
2022/11/08	3	42.25	6	42.82	42.25	-3	7,570	-0.04%
2022/11/07	7	42.19	3	41.65	42.35	4	7,805	0.05%
2022/11/04	0	0.00	2	42.00	42.20	-2	8,032	-0.02%
2022/11/03	6	41.36	5	41.30	41.40	1	8,027	0.01%
2022/11/02	13	40.83	9	40.86	41.00	4	8,098	0.05%
2022/11/01	2	40.15	6	40.13	40.20	-4	8,034	-0.05%
2022/10/31	0	0.00	1.1	39.99	39.90	-1.1	8,129	-0.01%
2022/10/27	0	0.00	1	39.70	39.95	-1	8,121	-0.01%
2022/10/26	0.1	38.00	0	0.00	37.60	0.1	8,063	0.00%
2022/10/24	1	39.95	1	39.10	38.95	0	8,111	0.00%
2022/10/20	0.1	38.80	0	0.00	38.70	0.1	8,089	0.00%
2022/10/14	0	0.00	2	38.70	38.95	-2	8,231	-0.02%
2022/10/13	2	36.40	21	36.46	36.40	-19	8,282	-0.23%
2022/10/12	18	38.88	18	38.54	38.70	0	8,242	0.00%
2022/10/06	0	0.00	2	41.45	41.10	-2	8,352	-0.02%
2022/10/05	3	41.33	3	41.82	40.80	0	8,345	0.00%
2022/10/03	1	38.60	0	0.00	38.60	1	8,391	0.01%
2022/09/30	0	0.00	0.1	38.70	39.45	-0.1	8,407	0.00%
2022/09/29	7	38.42	2	38.45	38.30	5	8,428	0.06%
2022/09/28	32.1	38.41	11.3	40.06	37.90	20.8	8,439	0.25%
2022/09/27	17.1	38.76	22	38.67	40.30	-4.9	8,331	-0.06%
2022/09/26	14.1	40.73	11	40.89	40.15	3.1	8,083	0.04%
2022/09/23	11	44.91	0	0.00	44.60	11	7,976	0.14%
2022/09/22	1	44.45	1	45.40	45.80	0	7,992	0.00%
2022/09/21	2	45.75	0	0.00	45.35	2	7,978	0.03%
2022/09/20	2	46.93	0	0.00	46.60	2	7,971	0.03%
2022/09/19	1	46.90	1	47.25	46.80	0	8,015	0.00%
2022/09/16	6	47.48	1	47.65	47.25	5	8,045	0.06%
2022/09/15	7	48.84	6	49.38	48.25	1	8,114	0.01%
2022/09/14	0	0.00	1	46.90	48.80	-1	8,186	-0.01%
2022/09/13	4	49.10	0	0.00	48.90	4	8,228	0.05%
2022/09/12	2	49.33	5	49.45	49.30	-3	8,309	-0.04%
2022/09/08	0	47.90	5	47.50	48.00	-5	8,404	-0.06%
2022/09/07	5	46.70	1	46.95	46.50	4	8,480	0.05%
2022/09/06	20	47.35	22	48.37	47.30	-2	8,494	-0.02%
2022/09/05	5	49.27	1	51.70	48.50	4	8,483	0.05%
2022/09/02	1	51.00	0	0.00	51.00	1	8,479	0.01%
2022/09/01	1	51.00	2	51.20	51.10	-1	8,484	-0.01%
2022/08/31	5	51.50	0	0.00	52.20	5	8,464	0.06%
2022/08/30	6	51.63	4	51.65	52.00	2	8,477	0.02%
2022/08/29	15.1	50.59	9	50.93	50.70	6.1	8,441	0.07%
2022/08/26	14	53.84	8	53.01	52.70	6	8,393	0.07%
2022/08/25	14	52.88	12.1	52.91	53.60	1.9	8,176	0.02%
2022/08/24	0	0.00	1	50.30	50.30	-1	7,970	-0.01%
2022/08/23	3	50.40	1	50.50	50.70	2	8,204	0.02%
2022/08/22	0	0.00	2	51.10	50.80	-2	8,484	-0.02%
2022/08/19	12	51.93	10	51.88	51.60	2	8,626	0.02%
2022/08/18	2	50.90	7	51.20	51.50	-5	8,886	-0.06%
2022/08/17	6	50.80	16	51.03	50.90	-10	8,984	-0.11%
2022/08/16	5	51.20	15	51.48	51.00	-10	9,064	-0.11%
2022/08/15	3	50.13	3	50.20	50.20	0	8,954	0.00%
2022/08/12	30	50.46	28	50.46	50.30	2	8,964	0.02%
2022/08/11	21	49.48	40	49.20	49.60	-19	8,792	-0.22%
2022/08/10	3	46.75	6	47.35	47.60	-3	8,698	-0.03%
2022/08/09	10	46.96	4	47.21	47.10	6	8,845	0.07%
2022/08/08	5	45.80	0	0.00	45.95	5	9,344	0.05%
2022/08/05	0	45.85	0	0.00	46.50	0	9,800	0.00%
2022/08/04	2	44.15	1	44.15	45.30	1	9,801	0.01%
2022/08/03	0	0.00	5	45.45	45.10	-5	9,954	-0.05%
2022/08/02	3	46.50	0	0.00	45.45	3	10,187	0.03%
2022/08/01	3	47.15	3	47.45	47.15	0	10,426	0.00%
2022/07/29	0	0.00	3	47.75	47.75	-3	10,543	-0.03%
2022/07/28	8	47.64	10	47.41	47.00	-2	10,780	-0.02%
2022/07/27	0	0.00	3	46.65	47.15	-3	10,957	-0.03%
2022/07/26	6	46.78	0	0.00	45.90	6	10,981	0.05%
2022/07/25	9	47.38	3	47.75	47.55	6	11,009	0.05%
2022/07/22	4	48.26	2	48.50	48.10	2	11,136	0.02%
2022/07/21	1	47.85	9	48.24	48.95	-8	11,207	-0.07%
2022/07/20	19	47.88	6	47.84	47.25	13	11,225	0.12%
2022/07/19	8	46.25	3	46.65	46.55	5	11,345	0.04%
2022/07/18	2	48.00	23	48.19	48.20	-21	11,402	-0.18%
2022/07/15	17	47.44	18	47.36	47.55	-1	11,364	-0.01%
2022/07/14	11	44.52	0	0.00	46.15	11	11,335	0.10%
2022/07/13	6	45.57	1	45.65	44.80	5	11,443	0.04%
2022/07/12	3	44.92	60	44.93	44.00	-57	11,600	-0.49%
2022/07/11	26	47.49	10	47.30	47.30	16	11,749	0.14%
2022/07/08	20	45.70	0	0.00	46.40	20	11,789	0.17%
2022/07/07	2	44.50	2	44.50	44.90	0	11,800	0.00%
2022/07/06	2	43.73	9	43.43	43.30	-7	12,100	-0.06%
2022/07/05	0	0.00	20	45.90	46.00	-20	12,371	-0.16%
2022/07/04	6	44.27	14	45.11	44.55	-8	12,364	-0.06%
2022/07/01	4	45.10	115	46.39	45.05	-111	12,365	-0.90%	大賣/鉅額交易
2022/06/30	27	48.81	0	0.00	48.05	27	12,273	0.22%
2022/06/29	1	50.40	0	0.00	50.50	1	12,324	0.01%
2022/06/28	1	50.70	0	0.00	51.00	1	12,440	0.01%
2022/06/27	0	0.00	20	52.10	52.40	-20	12,592	-0.16%
2022/06/24	20	50.20	3	50.40	50.50	17	12,776	0.13%
2022/06/23	6	49.80	3	50.00	49.95	3	13,229	0.02%
2022/06/22	3	51.30	1	50.40	50.20	2	14,000	0.01%
2022/06/21	1	51.19	21	51.54	52.40	-20	14,530	-0.14%
2022/06/20	3	51.37	3	51.73	50.20	0	14,839	0.00%
2022/06/17	5.1	52.97	24	53.53	52.60	-19	14,885	-0.13%
2022/06/16	6	56.28	0	0.00	54.60	6	14,888	0.04%
2022/06/15	16	57.46	15	57.99	57.00	1	14,993	0.01%
2022/06/14	7	56.94	2	58.10	58.40	5	15,309	0.03%
2022/06/13	18	58.53	24	58.76	57.70	-6	15,378	-0.04%
2022/06/10	4	60.55	20	60.50	60.50	-16	15,371	-0.10%
2022/06/09	9	61.48	17	61.19	61.00	-8	15,626	-0.05%
2022/06/08	12	61.53	6	60.83	60.80	6	15,664	0.04%
2022/06/07	1	61.40	6	61.20	61.30	-5	15,905	-0.03%
2022/06/06	2	61.05	14	61.26	61.00	-12	16,035	-0.07%
2022/06/02	1	61.40	1	62.00	61.60	0	16,288	0.00%
2022/06/01	29	61.59	36	61.83	61.60	-7	16,483	-0.04%
2022/05/31	94	62.66	30	62.38	62.30	64	16,488	0.39%
2022/05/30	99	62.18	150	62.20	62.00	-51	16,441	-0.31%	大賣/
2022/05/27	16	61.35	13	60.76	60.70	3	16,268	0.02%
2022/05/26	50	60.61	20	60.31	60.00	30	16,175	0.19%
2022/05/25	20	59.28	14	58.83	59.80	6	15,883	0.04%
2022/05/24	6	58.43	2	58.40	57.50	4	15,892	0.03%
2022/05/23	1	59.50	5	60.06	59.40	-4	15,785	-0.03%
2022/05/20	6	59.05	4	59.50	59.60	2	15,830	0.01%
2022/05/19	3	57.70	44	57.72	59.60	-41	15,801	-0.26%
2022/05/18	4	59.73	2	59.40	59.30	2	15,781	0.01%
2022/05/17	11	58.65	33	59.31	60.10	-22	15,738	-0.14%
2022/05/16	184	60.57	85	59.56	58.60	99	15,715	0.63%	大買/
2022/05/13	60	59.30	90.2	58.86	59.70	-30.2	15,340	-0.20%
2022/05/12	33	55.96	8	56.68	55.50	25	15,166	0.16%
2022/05/11	62	57.83	29	57.47	56.90	33	15,825	0.21%
2022/05/10	15	55.91	25	56.94	58.00	-10	16,239	-0.06%
2022/05/09	66	56.97	68	57.07	56.60	-2	16,322	-0.01%
2022/05/06	63	55.31	10	55.53	55.50	53	16,342	0.32%
2022/05/05	7	57.66	19.1	57.04	57.80	-12.1	16,717	-0.07%
2022/05/04	31	56.48	1	55.60	55.60	30	16,714	0.18%
2022/05/03	41	54.75	2.1	55.11	55.50	39	16,822	0.23%
2022/04/29	10	55.85	15	54.57	54.30	-5	17,101	-0.03%
2022/04/28	10	55.73	8	54.59	54.70	2	17,318	0.01%
2022/04/27	5	53.76	8	51.74	53.80	-3	17,354	-0.02%
2022/04/26	6	55.30	0	0.00	54.70	6	17,287	0.03%
2022/04/25	5	54.84	0	0.00	54.20	5	17,357	0.03%
2022/04/22	3.1	58.38	5	58.50	57.90	-1.9	17,523	-0.01%
2022/04/21	3	60.07	2	60.15	59.90	1	17,766	0.01%
2022/04/20	1	59.10	1	59.10	58.90	0	18,011	0.00%
2022/04/19	10	60.45	11	59.44	59.30	-1	18,412	-0.01%
2022/04/18	11	59.35	8	59.29	59.00	3	18,403	0.02%
2022/04/15	4	58.58	3	58.60	58.40	1	18,432	0.01%
2022/04/14	2	61.60	1	61.00	60.80	1	18,655	0.01%
2022/04/13	20	62.00	2	61.90	62.40	18	18,634	0.10%
2022/04/12	10	61.71	20	62.60	60.90	-10	18,821	-0.05%
2022/04/11	11	63.59	31	64.86	62.60	-20	18,728	-0.11%
2022/04/08	0	0.00	1	68.50	68.00	-1	18,893	-0.01%
2022/04/07	3	69.63	0	0.00	68.00	3	18,970	0.02%
2022/04/06	1	68.40	2	68.90	69.40	-1	19,232	-0.01%
2022/04/01	13	68.18	7	67.71	69.00	6	19,662	0.03%
2022/03/31	3	69.00	4	69.10	68.90	-1	19,841	-0.01%
2022/03/30	6	70.80	0	0.00	69.80	6	19,946	0.03%
2022/03/29	8	70.50	5	69.76	70.00	3	20,416	0.01%
2022/03/28	16	68.53	4	68.95	70.50	12	20,327	0.06%
2022/03/25	26	72.25	8	73.15	71.10	18	20,092	0.09%
2022/03/24	28	77.04	20.1	76.40	76.30	8	19,374	0.04%
2022/03/23	7	78.50	10	78.85	79.00	-3	19,064	-0.02%
2022/03/22	5	77.00	6.1	76.70	77.20	-1	19,631	-0.01%
2022/03/21	3	76.13	9	76.33	75.80	-6	19,753	-0.03%
2022/03/18	3	74.90	8	75.29	75.30	-5	20,122	-0.02%
2022/03/17	18	72.79	25	74.04	74.90	-7	20,327	-0.03%
2022/03/16	2	70.40	1	71.60	70.40	1	20,662	0.00%
2022/03/15	7	70.59	1	70.20	70.20	6	21,408	0.03%
2022/03/14	13	72.95	13	72.98	72.50	0	23,269	0.00%
2022/03/11	0	0.00	7	71.00	71.40	-7	23,531	-0.03%
2022/03/10	4	72.18	5	71.78	71.70	-1	24,096	0.00%
2022/03/09	7	69.36	2	69.60	68.60	5	24,579	0.02%
2022/03/08	12	70.72	1	68.30	68.10	11	25,744	0.04%
2022/03/07	5	72.40	0	0.00	72.00	5	27,870	0.02%
2022/03/04	1	76.50	0	0.00	76.50	1	30,560	0.00%
2022/03/03	2	78.00	13	78.00	77.40	-11	32,162	-0.03%
2022/03/02	2	76.10	1	75.50	76.30	1	33,425	0.00%
2022/03/01	0	73.40	0	0.00	75.20	0	35,505	0.00%
2022/02/25	0	0.00	1	73.10	72.40	-1	37,159	0.00%
2022/02/24	12.1	72.52	152.1	73.98	71.50	-140	37,706	-0.37%	大賣/鉅額交易
2022/02/23	1	75.60	1	75.00	75.80	0	38,556	0.00%
2022/02/22	3.1	75.08	7.4	74.91	74.90	-4.3	38,753	-0.01%
2022/02/21	6	77.73	6.1	77.80	77.30	-0.1	38,827	0.00%
2022/02/18	4.1	76.86	4.5	77.42	78.30	-0.4	39,120	0.00%
2022/02/17	5.5	77.00	1.2	77.02	77.00	4.3	39,815	0.01%
2022/02/16	21	78.82	18.8	79.01	78.10	2.2	39,830	0.01%
2022/02/15	31.8	79.43	1	77.80	77.80	30.8	40,095	0.08%
2022/02/14	7	78.07	5	78.42	77.80	2	40,215	0.00%
2022/02/11	18.1	79.86	6.2	79.74	79.70	11.9	40,771	0.03%
2022/02/10	151	76.80	7.3	77.78	78.10	143.7	40,750	0.35%	大買/鉅額交易
2022/02/09	7.5	75.12	7	74.84	74.70	0.5	40,664	0.00%
2022/02/08	13.1	72.53	11.8	72.46	73.00	1.3	41,039	0.00%
2022/02/07	11.8	72.66	5.3	73.92	73.40	6.6	40,868	0.02%
2022/01/26	7.3	76.17	3.2	74.74	76.80	4.1	40,695	0.01%
2022/01/25	22.3	75.78	18.6	76.11	75.40	3.6	41,051	0.01%
2022/01/24	10.6	74.35	13	73.78	75.30	-2.4	41,508	-0.01%
2022/01/21	8	74.86	3.2	75.42	73.10	4.8	41,929	0.01%
2022/01/20	2.2	76.08	0.1	77.60	77.60	2.1	41,885	0.01%
2022/01/19	1	77.01	2	77.20	77.10	-1	41,826	0.00%
2022/01/18	16	79.76	28	79.34	78.60	-12	41,937	-0.03%
2022/01/17	14	80.18	9	80.30	79.30	5	41,950	0.01%
2022/01/14	39.1	77.73	9.4	77.59	78.10	29.7	42,033	0.07%
2022/01/13	4.4	79.82	4.3	79.72	79.60	0.1	42,427	0.00%
2022/01/12	28.4	79.90	34	78.73	78.20	-5.6	42,420	-0.01%
2022/01/11	7.1	78.76	6.5	78.62	78.30	0.7	42,167	0.00%
2022/01/10	12.5	79.55	17.1	79.31	80.00	-4.6	42,243	-0.01%
2022/01/07	7.1	79.55	24	79.00	78.50	-16.9	42,337	-0.04%
2022/01/06	5.1	82.22	3	82.90	82.90	2.1	41,989	0.00%
2022/01/05	13	82.83	56	83.05	82.50	-43	42,144	-0.10%
2022/01/04	1	85.86	2	85.54	85.50	-1	42,220	0.00%
2022/01/03	49.2	86.95	28	85.12	84.80	21.2	42,114	0.05%
2021/12/30	4	85.60	3.8	85.45	85.50	0.2	42,011	0.00%
2021/12/29	23.8	85.37	27.1	85.21	85.00	-3.4	42,044	-0.01%
2021/12/28	8.7	85.33	6.3	85.04	84.20	2.5	41,934	0.01%
2021/12/27	9.3	84.76	0	0.00	84.70	9.3	41,756	0.02%
2021/12/24	1	84.00	5	82.50	82.50	-4	41,692	-0.01%
2021/12/23	11	83.67	9.3	83.85	83.20	1.7	41,679	0.00%
2021/12/22	3.3	81.92	2	81.80	81.00	1.3	41,410	0.00%
2021/12/21	0.1	81.04	1.1	81.73	81.20	-1	41,428	0.00%
2021/12/20	3.1	82.80	4	82.28	82.20	-0.9	41,361	0.00%
2021/12/17	4	82.78	6	82.52	82.40	-2	41,536	0.00%
2021/12/16	12	85.00	33.2	84.62	84.50	-21.2	41,773	-0.05%
2021/12/15	4.3	81.74	20	81.52	81.80	-15.8	41,044	-0.04%
2021/12/14	10.1	81.26	24	80.42	81.60	-13.9	41,013	-0.03%
2021/12/13	11	83.25	10.4	82.93	82.80	0.6	40,747	0.00%
2021/12/10	14.4	85.02	13	85.82	84.90	1.4	40,474	0.00%
2021/12/09	5	86.80	21.8	86.83	84.60	-16.8	39,901	-0.04%
2021/12/08	112.1	87.73	50.4	87.90	88.40	61.6	39,235	0.16%	大買/
2021/12/07	18.1	84.03	6.7	83.48	84.30	11.4	37,600	0.03%
2021/12/06	57.1	85.16	135	83.56	83.30	-77.9	37,365	-0.21%	大賣/
2021/12/03	31.4	85.59	47.8	85.69	86.50	-16.4	37,287	-0.04%
2021/12/02	22.8	86.24	38.2	86.39	85.40	-15.5	37,252	-0.04%
2021/12/01	64.2	85.72	32	85.59	86.70	32.2	36,316	0.09%
2021/11/30	84	85.23	48.7	85.64	81.80	35.3	34,565	0.10%
2021/11/29	50	80.37	11.1	81.47	84.90	38.9	32,731	0.12%
2021/11/26	21.7	77.81	22.3	77.58	77.20	-0.6	31,324	0.00%
2021/11/25	74.3	77.25	38.6	77.37	79.70	35.7	30,253	0.12%
2021/11/24	12.3	75.98	4.8	76.26	76.40	7.5	28,302	0.03%
2021/11/23	2	69.80	10.8	70.38	69.50	-8.8	27,223	-0.03%
2021/11/22	34.8	69.98	27.1	70.92	71.20	7.7	27,501	0.03%
2021/11/19	3.1	67.49	24.9	67.73	67.30	-21.8	27,702	-0.08%
2021/11/18	2.7	68.70	11.9	68.13	67.70	-9.2	27,758	-0.03%
2021/11/17	9.1	68.55	4.3	68.11	68.90	4.8	27,904	0.02%
2021/11/16	20.1	70.19	12.5	68.71	68.20	7.6	27,849	0.03%
2021/11/15	2.5	68.03	4	67.70	67.40	-1.5	27,355	-0.01%
2021/11/12	2.1	66.73	4.4	67.87	66.80	-2.3	27,411	-0.01%
2021/11/11	0.5	68.91	17.9	68.75	68.60	-17.4	27,191	-0.06%
2021/11/10	26.1	69.78	20.3	69.40	69.60	5.8	27,049	0.02%
2021/11/09	20.3	68.59	10.5	68.70	68.30	9.8	26,377	0.04%
2021/11/08	8.1	67.39	5.7	67.73	66.60	2.5	25,834	0.01%
2021/11/05	19.8	67.75	9.3	66.39	66.30	10.5	25,599	0.04%
2021/11/04	5.4	64.80	3	64.84	64.70	2.5	25,211	0.01%
2021/11/03	4	64.29	12.2	64.16	64.10	-8.2	25,388	-0.03%
2021/11/02	2.2	65.31	38.2	67.38	65.50	-36	25,396	-0.14%
2021/11/01	24.2	66.97	11.2	67.17	68.00	13.1	25,138	0.05%
2021/10/29	24.2	64.12	28.1	64.23	64.20	-3.9	24,825	-0.02%
2021/10/28	16.1	62.76	2.5	62.98	61.60	13.5	24,286	0.06%
2021/10/27	0.5	61.80	17.9	61.77	62.10	-17.3	24,335	-0.07%
2021/10/26	5.9	61.84	1	62.10	61.20	4.9	24,811	0.02%
2021/10/25	2	61.20	10.8	61.13	61.60	-8.8	25,087	-0.04%
2021/10/22	22.8	61.91	10.4	61.61	62.00	12.4	25,756	0.05%
2021/10/21	10.5	61.19	3.8	61.86	60.50	6.6	26,940	0.02%
2021/10/20	12.8	58.22	16.5	58.54	58.30	-3.7	27,151	-0.01%
2021/10/19	10.5	57.76	5	57.10	57.10	5.5	27,572	0.02%
2021/10/18	0	57.70	2.6	57.80	56.80	-2.6	28,329	-0.01%
2021/10/15	12.4	57.94	10	58.80	58.80	2.4	28,865	0.01%
2021/10/14	5	56.10	6	55.22	55.10	-1	29,007	0.00%
2021/10/13	4	56.40	4	55.63	54.90	0	29,386	0.00%
2021/10/12	4	58.68	1	57.80	57.70	3	29,393	0.01%
2021/10/08	0	0.00	1	61.50	61.30	-1	29,452	0.00%
2021/10/07	1	61.92	2	62.80	62.10	-1	29,875	0.00%
2021/10/06	1	60.80	1.2	58.59	58.50	-0.2	31,380	0.00%
2021/10/05	3.2	59.71	4.2	57.26	60.40	-1	32,249	0.00%
2021/10/04	2	58.90	1	59.40	58.20	1	32,428	0.00%
2021/10/01	0	0.00	2	61.15	60.50	-2	33,205	-0.01%
2021/09/30	14	63.54	1	63.80	63.60	13	34,625	0.04%
2021/09/29	4	64.33	4.1	63.92	63.20	-0.1	34,630	0.00%
2021/09/28	3.1	67.78	0.3	68.19	67.10	2.8	34,636	0.01%
2021/09/27	13.3	68.89	13	69.45	68.10	0.3	34,805	0.00%
2021/09/24	0	69.60	0	0.00	69.00	0	35,209	0.00%
2021/09/23	2	70.90	2.3	70.34	69.60	-0.3	35,387	0.00%
2021/09/22	0.3	69.03	0	0.00	69.30	0.3	35,842	0.00%
2021/09/17	14	68.06	4.6	68.58	69.40	9.4	36,073	0.03%
2021/09/16	0.6	68.47	1	69.30	69.00	-0.4	36,748	0.00%
2021/09/15	0	67.30	1	67.00	67.10	-1	37,667	0.00%
2021/09/14	0	0.00	5	68.70	68.10	-5	39,322	-0.01%
2021/09/13	14	69.13	1	68.50	68.30	13	40,604	0.03%
2021/09/10	20	68.10	9	67.36	69.30	11	41,229	0.03%
2021/09/09	2	66.20	8	66.26	67.00	-6	43,160	-0.01%
2021/09/08	6	65.48	15	66.07	65.00	-9	43,523	-0.02%
2021/09/07	4	69.89	9	68.41	68.60	-5	43,238	-0.01%
2021/09/06	8	71.01	21	71.25	70.60	-13	42,950	-0.03%
2021/09/03	6.2	70.35	12	71.22	72.00	-5.8	42,853	-0.01%
2021/09/02	38	72.54	39	70.19	68.80	-1	43,072	0.00%
2021/09/01	3	69.83	2	70.55	70.70	1	42,978	0.00%
2021/08/31	10	70.00	12	70.37	70.40	-2	43,744	0.00%
2021/08/30	30	70.15	10	69.30	69.60	20	43,580	0.05%
2021/08/27	4	70.30	1	68.90	68.70	3	43,718	0.01%
2021/08/26	12	69.79	22	69.96	70.20	-10	43,464	-0.02%
2021/08/25	14	68.29	24	68.53	68.70	-10	42,798	-0.02%
2021/08/24	1	66.40	10	65.03	64.60	-9	41,825	-0.02%
2021/08/23	17	63.40	14	64.89	64.90	3	41,991	0.01%
2021/08/20	37	61.84	38	62.02	62.00	-1	42,002	0.00%
2021/08/19	4	61.00	5	61.72	60.00	-1	42,029	0.00%
2021/08/18	3	59.10	7	58.74	60.30	-4	42,809	-0.01%
2021/08/17	7	57.17	3	57.30	56.00	4	42,930	0.01%
2021/08/16	10	60.02	12	60.56	59.20	-2	42,830	0.00%
2021/08/13	7	61.03	5	62.56	59.80	2	42,736	0.00%
2021/08/12	3	62.07	3	63.20	63.00	0	42,761	0.00%
2021/08/11	5	62.66	5	63.28	63.00	0	42,854	0.00%
2021/08/10	5	63.96	1	63.70	62.70	4	42,903	0.01%
2021/08/09	11	66.32	21	66.17	65.50	-10	43,104	-0.02%
2021/08/06	2	69.36	2	70.45	69.30	0	43,250	0.00%
2021/08/05	2	70.90	8	71.68	71.60	-6	43,441	-0.01%
2021/08/04	22	71.25	7	71.37	69.70	15	43,842	0.03%
2021/08/03	1	68.82	1	70.00	69.00	0	43,935	0.00%
2021/08/02	4	69.48	2	69.05	68.70	2	44,212	0.00%
2021/07/30	9	71.73	24	70.57	69.80	-15	44,358	-0.03%
2021/07/29	7	68.11	9	69.00	71.80	-2	44,148	0.00%
2021/07/28	23.1	67.99	20	68.40	67.60	3.1	44,340	0.01%
2021/07/27	65	73.18	105	72.22	71.70	-40	44,608	-0.09%	大賣/
2021/07/26	19	71.36	24	71.42	71.20	-5	43,726	-0.01%
2021/07/23	15	67.96	3	68.70	67.90	12	43,313	0.03%
2021/07/22	21	70.63	54	69.32	69.30	-33	43,250	-0.08%
2021/07/21	54	67.27	9	67.28	66.40	45	43,084	0.10%
2021/07/20	2	65.70	38	66.67	65.10	-36	44,059	-0.08%
2021/07/19	30	67.27	9	67.04	67.10	21	45,994	0.05%
2021/07/16	22	64.53	22	65.23	65.10	0	47,289	0.00%
2021/07/15	23	66.16	82	65.76	65.50	-59	50,274	-0.12%
2021/07/14	19	67.78	17	66.89	66.50	2	51,027	0.00%
2021/07/13	62	69.12	42	69.35	67.10	20	50,995	0.04%
2021/07/12	55	66.57	49.1	66.45	67.70	6	49,305	0.01%
2021/07/09	4	64.05	2	64.15	63.90	2	48,631	0.00%
2021/07/08	58	65.17	3	64.43	64.20	55	49,415	0.11%
2021/07/07	60	63.55	64.1	63.98	65.70	-4.1	49,823	-0.01%
2021/07/06	2	60.80	56	61.70	60.70	-54	49,067	-0.11%
2021/07/05	1	62.00	37	62.12	62.00	-36	50,883	-0.07%
2021/07/02	28	60.62	0	0.00	61.30	28	51,926	0.05%
2021/07/01	4	59.28	4	59.53	58.80	0	52,148	0.00%
2021/06/30	19	61.99	6	62.00	61.10	13	51,772	0.03%
2021/06/29	26	63.00	27.1	62.65	62.00	-1.1	51,477	0.00%
2021/06/28	120	61.89	43	61.01	61.00	77	50,641	0.15%	大買/
2021/06/25	38	62.30	108	61.75	60.90	-70	50,287	-0.14%	大賣/
2021/06/24	63	63.36	89	62.91	62.80	-26	49,465	-0.05%
2021/06/23	90	62.72	37.4	62.47	64.50	52.6	48,366	0.11%
2021/06/22	23	60.35	11.6	61.17	59.60	11.4	46,598	0.02%
2021/06/21	2.1	58.76	10.5	58.86	59.20	-8.5	45,198	-0.02%
2021/06/18	99	59.38	95.1	58.85	58.00	3.9	44,400	0.01%
2021/06/17	11	54.36	28	54.85	56.50	-17	42,212	-0.04%
2021/06/16	5	54.73	7	53.23	53.20	-2	41,615	0.00%
2021/06/15	29	54.34	41	54.90	54.50	-12	41,494	-0.03%
2021/06/11	10	53.70	56	54.97	53.70	-46	41,405	-0.11%
2021/06/10	21	55.62	38	55.83	55.10	-17	41,386	-0.04%
2021/06/09	97	54.08	55.2	54.66	54.50	41.8	40,538	0.10%
2021/06/08	54	54.28	31.1	53.89	53.40	22.9	39,603	0.06%
2021/06/07	27	51.14	27	52.17	52.30	0	38,610	0.00%
2021/06/04	48	52.85	3	52.07	51.50	45	38,533	0.12%
2021/06/03	6	52.03	32	51.90	52.70	-26	38,248	-0.07%
2021/06/02	2	51.65	12	51.44	50.70	-10	37,984	-0.03%
2021/06/01	15	52.07	22	52.05	51.60	-7	37,889	-0.02%
2021/05/28	8	50.95	11	51.10	50.80	-3	37,541	-0.01%
2021/05/27	6	50.02	14	49.56	50.00	-8	37,595	-0.02%
2021/05/26	37	51.12	21	50.81	49.65	16	38,069	0.04%
2021/05/25	10	46.25	20	49.04	49.35	-10	37,991	-0.03%
2021/05/21	0	0.00	1	43.90	44.10	-1	37,958	0.00%
2021/05/20	24	43.51	20	44.78	42.90	4	38,330	0.01%
2021/05/19	0	0.00	1	45.10	45.55	-1	38,318	0.00%
2021/05/18	2	44.63	11	44.65	45.15	-9	38,251	-0.02%
2021/05/17	32	42.57	79	41.46	41.35	-47	38,136	-0.12%
2021/05/14	3	45.58	13	44.87	44.45	-10	37,652	-0.03%
2021/05/13	23	45.64	3	46.02	46.10	20	37,223	0.05%
2021/05/12	23	47.82	30	45.70	45.20	-7	36,716	-0.02%
2021/05/11	54	48.59	26.1	48.17	48.10	28	35,969	0.08%
2021/05/10	4	51.90	16	51.73	51.50	-12	35,516	-0.03%
2021/05/07	7	53.77	10	52.96	54.70	-3	35,156	-0.01%
2021/05/06	25	52.12	13	52.49	51.20	12	34,824	0.03%
2021/05/05	18.1	53.58	5	52.80	51.80	13.1	34,990	0.04%
2021/05/04	82	54.51	67	55.88	55.20	15	34,372	0.04%
2021/05/03	39	56.80	10	55.14	54.90	29	33,362	0.09%
2021/04/29	36	57.54	17.2	58.21	58.00	18.8	32,885	0.06%
2021/04/28	36.2	57.22	119.6	57.63	56.90	-83.4	32,626	-0.26%	大賣/
2021/04/27	72	56.93	14	56.66	56.10	58	32,409	0.18%
2021/04/26	53.1	59.97	34	59.69	58.80	19.1	31,778	0.06%
2021/04/23	94	57.66	31.1	57.41	58.30	62.9	30,344	0.21%
2021/04/22	64	55.74	76	56.25	53.00	-12	29,151	-0.04%
2021/04/21	88.1	56.78	79.1	56.84	56.40	9	27,746	0.03%
2021/04/20	14	50.79	27.1	51.75	52.90	-13.1	24,892	-0.05%
2021/04/19	38	48.01	17.1	47.02	48.15	20.9	23,884	0.09%
2021/04/16	5	46.15	5	46.50	46.15	0	23,470	0.00%
2021/04/15	2.1	46.08	44.7	46.49	46.50	-42.7	23,342	-0.18%
2021/04/14	59.2	47.32	8.5	48.37	46.55	50.7	23,124	0.22%
2021/04/13	33	50.73	17.3	50.45	48.20	15.7	22,165	0.07%
2021/04/12	3	49.65	14.9	49.41	48.60	-11.9	20,842	-0.06%
2021/04/09	57	49.11	37.4	49.64	48.55	19.6	20,153	0.10%
2021/04/08	41.1	47.51	102	47.00	48.00	-60.9	18,280	-0.33%	大賣/
2021/04/07	1	43.30	0	0.00	43.65	1	17,193	0.01%
2021/04/06	1.1	42.36	1	41.65	42.45	0.1	17,560	0.00%
2021/03/30	1	41.25	0	0.00	41.25	1	17,764	0.01%
2021/03/29	0	41.50	0	0.00	41.60	0	18,033	0.00%
2021/03/25	1	41.00	1	41.10	41.05	0	18,873	0.00%
2021/03/23	0.1	41.65	5	41.28	41.15	-5	19,321	-0.03%
2021/03/22	1	42.20	4	41.15	41.60	-3	19,501	-0.02%
2021/03/19	0	41.53	1	41.50	41.55	-1	19,841	-0.01%
2021/03/18	4	42.34	0	0.00	42.20	4	20,037	0.02%
2021/03/17	7	43.24	5	42.84	43.00	2	20,750	0.01%
2021/03/16	2	42.05	2	43.00	43.30	0	21,165	0.00%
2021/03/15	3	41.25	3	41.50	41.55	0	23,087	0.00%
2021/03/12	25	41.10	15	41.45	41.25	10	24,180	0.04%
2021/03/09	3	41.12	2	40.65	40.80	1	28,202	0.00%
2021/03/05	2.4	41.02	6	40.88	40.85	-3.6	29,173	-0.01%
2021/03/04	2	42.20	0	0.00	42.00	2	29,757	0.01%
2021/03/03	12.3	42.07	0	0.00	42.45	12.3	29,771	0.04%
2021/03/02	10	44.15	6	44.73	43.20	4	29,757	0.01%
2021/02/26	30.3	45.97	37	45.28	44.80	-6.7	29,441	-0.02%
2021/02/25	125	44.41	119.1	44.51	46.50	6	28,947	0.02%	大買/大賣/
2021/02/24	1	43.40	1	43.05	42.90	0	28,334	0.00%
2021/02/23	1	44.05	1.1	43.64	43.40	-0.1	28,170	0.00%
2021/02/22	200	43.70	213	43.82	43.50	-13	27,996	-0.05%	大買/大賣/
2021/02/19	1	43.00	2	43.20	43.25	-1	27,507	0.00%
2021/02/18	16	42.48	2	42.30	42.45	14	27,405	0.05%
2021/02/05	2.1	38.65	4	38.85	38.65	-2	26,937	-0.01%
2021/02/04	0.1	39.30	10	39.00	38.95	-9.9	26,891	-0.04%
2021/02/02	0	0.00	3	39.90	39.70	-3	26,830	-0.01%
2021/02/01	2	39.05	0	0.00	39.00	2	26,794	0.01%
2021/01/29	3	40.50	2	39.50	40.00	1	26,700	0.00%
2021/01/28	11.2	40.80	15	40.96	41.00	-3.8	26,567	-0.01%
2021/01/27	5	42.04	2	41.45	41.45	3	26,466	0.01%
2021/01/25	10	39.93	10	40.23	40.40	0	25,874	0.00%
2021/01/22	26.4	39.98	20	40.10	40.45	6.4	25,767	0.02%
2021/01/21	2.3	38.92	2	39.85	38.35	0.3	25,526	0.00%
2021/01/20	7	41.24	6	39.58	39.20	1	25,271	0.00%
2021/01/19	0	0.00	1	43.35	42.95	-1	24,844	0.00%
2021/01/18	1	43.15	20	43.04	43.45	-19	24,675	-0.08%
2021/01/15	62	44.19	63.1	44.35	43.85	-1.1	24,390	0.00%
2021/01/14	3.1	44.10	12	43.65	43.35	-8.9	23,214	-0.04%
2021/01/13	3	43.20	2	43.25	43.20	1	22,781	0.00%
2021/01/12	6	42.60	4	41.63	41.90	2	22,334	0.01%
2021/01/11	5.1	42.88	28	42.46	42.95	-22.9	22,159	-0.10%
2021/01/07	1	42.45	0	0.00	42.00	1	22,321	0.00%
2021/01/06	14.1	41.40	17	42.40	41.55	-3	22,178	-0.01%
2021/01/04	9	42.50	1	42.00	41.80	8	21,825	0.04%
2020/12/31	0	0.00	1	44.00	42.80	-1	21,588	0.00%
2020/12/30	4	43.96	6	44.13	43.65	-2	21,398	-0.01%
2020/12/29	8	44.06	26	44.21	43.90	-18	21,047	-0.09%
2020/12/28	0	0.00	10	41.75	42.65	-10	20,134	-0.05%
2020/12/25	2	42.78	0	0.00	41.70	2	19,751	0.01%
2020/12/24	3	42.38	2	42.50	42.20	1	19,574	0.01%
2020/12/23	21	42.47	20	42.70	42.60	1	19,383	0.01%
2020/12/22	30	43.10	26	43.84	41.80	4	19,094	0.02%
2020/12/18	1	40.95	1	41.05	41.10	0	18,105	0.00%
2020/12/17	3	41.10	1	41.95	41.10	2	17,956	0.01%
2020/12/16	1	42.60	0	0.00	42.50	1	17,643	0.01%
2020/12/15	2	41.70	3	42.17	41.60	-1	17,424	-0.01%
2020/12/14	2	43.78	3	43.67	43.40	-1	17,103	-0.01%
2020/12/11	17	44.08	22	44.03	44.25	-5	16,861	-0.03%
2020/12/10	14	44.76	4.1	44.39	44.05	9.9	15,993	0.06%
2020/12/09	136	47.27	106.1	46.92	45.70	29.9	15,207	0.20%	大買/大賣/
2020/12/08	8	45.31	12	45.14	45.70	-4	13,020	-0.03%
2020/12/07	70	43.84	42	43.12	43.05	28	11,934	0.23%
2020/12/04	77.1	43.53	64	43.87	44.30	13.1	11,044	0.12%
2020/12/03	3	41.90	44	41.87	42.55	-41	8,896	-0.46%
2020/12/02	0	0.00	3	39.38	38.70	-3	8,094	-0.04%
2020/12/01	29	39.10	29	38.81	38.70	0	7,662	0.00%
2020/11/30	1	38.90	24	38.17	37.75	-23	7,067	-0.33%
2020/11/27	1	36.15	0	0.00	36.20	1	6,504	0.02%
2020/11/26	2	36.30	5	36.08	36.25	-3	6,560	-0.05%
2020/11/25	11	34.81	2	35.85	35.25	9	6,471	0.14%
2020/11/24	29	35.62	5	35.96	35.40	24	6,440	0.37%
2020/11/23	4	35.44	54	35.45	35.95	-50	6,216	-0.80%
2020/11/20	100	34.20	117	34.28	34.35	-17	5,793	-0.29%	大賣/
2020/11/19	11	33.84	12	34.12	33.85	-1	5,733	-0.02%
2020/11/17	2	33.70	2	33.65	33.50	0	5,675	0.00%
2020/11/16	0	0.00	20.5	33.05	33.15	-20.5	5,760	-0.36%
2020/11/13	0	0.00	1	32.85	32.80	-1	5,827	-0.02%
2020/11/06	20	32.63	0	0.00	32.40	20	6,308	0.32%
2020/11/04	3	32.55	1	32.60	32.60	2	6,454	0.03%
2020/11/03	1	32.75	10	32.65	32.90	-9	6,647	-0.14%
2020/11/02	32	32.50	34	32.46	32.50	-2	6,846	-0.03%
2020/10/30	1	32.20	1	32.00	31.65	0	6,946	0.00%
2020/10/29	10	31.90	0	0.00	32.35	10	7,069	0.14%
2020/10/28	3	32.85	0	0.00	32.85	3	7,182	0.04%
2020/10/27	0	0.00	1	33.30	33.40	-1	7,980	-0.01%
2020/10/23	3	33.92	0	0.00	33.90	3	8,170	0.04%
2020/10/22	20	34.25	0	0.00	34.20	20	8,650	0.23%
2020/10/21	0	0.00	5	34.40	34.00	-5	8,799	-0.06%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	6	34.98	0	0.00	34.50	6	8,991	0.07%
2020/10/15	13	35.43	19	35.75	35.60	-6	8,927	-0.07%
2020/10/12	2	33.63	0	0.00	33.50	2	8,986	0.02%
2020/10/08	4	34.40	0	0.00	34.20	4	9,028	0.04%
2020/10/06	0	0.00	6	34.45	34.25	-6	9,169	-0.07%
2020/09/30	1	34.00	0	0.00	34.15	1	9,459	0.01%
2020/09/29	2	33.73	0	0.00	33.75	2	9,617	0.02%
2020/09/28	4	33.90	0	0.00	33.90	4	9,959	0.04%
2020/09/25	1	33.80	0	0.00	33.25	1	10,610	0.01%
2020/09/22	2	34.60	0	0.00	34.55	2	11,169	0.02%
2020/09/21	1	34.90	0	0.00	34.90	1	11,158	0.01%
2020/09/18	4	36.01	0	0.00	35.75	4	11,133	0.04%
2020/09/17	2	35.70	9	36.02	36.10	-7	11,111	-0.06%
2020/09/16	2	35.45	3	35.72	35.45	-1	10,976	-0.01%
2020/09/15	3	35.32	3	35.62	35.30	0	10,937	0.00%
2020/09/11	8	35.19	11	35.31	35.05	-3	11,033	-0.03%
2020/09/10	2	35.53	20	35.90	35.45	-18	11,042	-0.16%
2020/09/09	0	0.00	2	35.08	35.90	-2	11,088	-0.02%
2020/09/08	8	35.20	0	0.00	35.25	8	11,062	0.07%
2020/09/07	25	36.62	6	37.46	35.50	19	11,222	0.17%
2020/09/04	0	0.00	5	35.15	36.00	-5	10,950	-0.05%
2020/09/03	7	35.90	4	35.55	35.35	3	10,853	0.03%
2020/09/02	1	35.05	2	35.43	35.60	-1	10,878	-0.01%
2020/09/01	21	34.67	4	34.90	34.85	17	11,131	0.15%
2020/08/28	0	0.00	3	34.40	34.40	-3	10,840	-0.03%
2020/08/27	2	34.95	0	0.00	35.15	2	10,857	0.02%
2020/08/24	0	0.00	20	33.40	33.45	-20	11,001	-0.18%
2020/08/21	1	33.50	1	33.15	33.65	0	11,014	0.00%
2020/08/20	4	32.44	8	32.80	33.00	-4	11,012	-0.04%
2020/08/19	0	0.00	7	35.49	35.65	-7	10,851	-0.06%
2020/08/18	56	37.09	50	37.05	36.45	6	10,844	0.06%
2020/08/17	5	36.10	14	36.66	36.85	-9	10,705	-0.08%
2020/08/14	0	0.00	2	35.25	35.40	-2	10,541	-0.02%
2020/08/13	0	0.00	1	35.45	35.20	-1	10,583	-0.01%
2020/08/12	0	0.00	3	35.45	35.55	-3	10,578	-0.03%
2020/08/11	5	35.80	5	36.10	35.40	0	10,619	0.00%
2020/08/10	1	35.25	0	0.00	35.20	1	10,633	0.01%
2020/08/06	5	37.37	0	0.00	37.45	5	10,749	0.05%
2020/08/05	65	37.27	60	37.03	36.90	5	10,688	0.05%
2020/07/31	8	37.33	4	37.33	37.15	4	10,441	0.04%
2020/07/30	23	35.74	14	35.91	36.35	9	9,654	0.09%
2020/07/29	2	35.65	2	35.90	35.50	0	9,631	0.00%
2020/07/28	52	36.09	25	36.46	35.65	27	9,736	0.28%
2020/07/24	4	35.01	0	0.00	34.25	4	9,370	0.04%
2020/07/23	5	35.50	0	0.00	34.85	5	9,367	0.05%
2020/07/22	5	35.20	0	0.00	35.05	5	9,487	0.05%
2020/07/21	1	35.00	6	35.25	34.85	-5	9,454	-0.05%
2020/07/20	1	34.15	0	0.00	34.50	1	9,423	0.01%
2020/07/17	10	35.07	3	34.53	34.85	7	9,443	0.07%
2020/07/16	6	35.30	5	35.19	35.60	1	9,483	0.01%
2020/07/15	0	0.00	1	33.95	34.20	-1	9,227	-0.01%
2020/07/14	2	33.65	0	0.00	33.50	2	9,231	0.02%
2020/07/13	0	0.00	1	34.40	34.30	-1	9,247	-0.01%
2020/07/10	1	35.65	0	0.00	35.55	1	9,270	0.01%
2020/07/09	8	36.78	4	36.80	36.70	4	9,162	0.04%
2020/07/08	0	0.00	21	37.42	37.20	-21	9,011	-0.23%
2020/07/07	11	37.39	16	37.43	37.00	-5	8,909	-0.06%
2020/07/06	20	38.85	56	38.58	38.55	-36	8,697	-0.41%
2020/07/03	11	36.00	24	35.24	36.45	-13	8,188	-0.16%
2020/07/02	0	0.00	10	34.01	34.20	-10	7,697	-0.13%
2020/07/01	6	34.05	7	33.86	33.80	-1	7,699	-0.01%
2020/06/30	0	0.00	2	33.50	33.40	-2	7,723	-0.03%
2020/06/19	15	34.15	8	33.84	33.60	7	8,082	0.09%
2020/06/18	1	33.45	0	0.00	33.50	1	8,038	0.01%
2020/06/17	3	33.68	1	33.60	33.75	2	8,047	0.02%
2020/06/16	6	33.96	5	34.10	33.95	1	8,149	0.01%
2020/06/15	5	33.56	0	0.00	33.30	5	8,200	0.06%
2020/06/12	20	33.60	5	33.75	34.15	15	8,265	0.18%
2020/06/11	36	33.27	39	32.77	32.75	-3	8,149	-0.04%
2020/06/09	5	33.90	2	34.10	33.90	3	8,370	0.04%
2020/06/08	15	34.93	6	35.65	34.85	9	8,405	0.11%
2020/06/04	1	34.25	0	0.00	33.60	1	8,147	0.01%
2020/06/03	0	0.00	15	34.27	34.15	-15	8,189	-0.18%
2020/06/02	3	34.37	5	34.30	34.55	-2	8,115	-0.02%
2020/06/01	10	33.40	3	33.33	33.60	7	7,927	0.09%
2020/05/29	3	32.75	0	0.00	32.75	3	7,968	0.04%
2020/05/28	5	33.30	0	0.00	33.10	5	8,140	0.06%
2020/05/27	5	33.78	0	0.00	33.20	5	8,364	0.06%
2020/05/26	15	34.04	10	33.45	33.50	5	8,744	0.06%
2020/05/20	1	33.50	6	33.53	33.55	-5	9,054	-0.06%
2020/05/19	0	0.00	1	32.90	33.20	-1	9,104	-0.01%
2020/05/18	1	33.35	0	0.00	32.40	1	9,309	0.01%
2020/05/15	0	0.00	1	34.55	33.45	-1	9,366	-0.01%
2020/05/14	21	34.13	0	0.00	33.70	21	9,582	0.22%
2020/05/11	0	0.00	40	32.90	33.05	-40	9,464	-0.42%
2020/05/08	1	33.10	2	33.15	32.70	-1	9,395	-0.01%
2020/05/07	3	32.70	0	0.00	32.70	3	9,277	0.03%
2020/05/05	2	32.50	0	0.00	32.55	2	9,207	0.02%
2020/05/04	24	32.59	21	32.89	32.85	3	9,141	0.03%
2020/04/30	32	31.62	36	32.01	32.70	-4	8,989	-0.04%
2020/04/29	0	0.00	1	30.80	30.90	-1	8,825	-0.01%
2020/04/28	3	31.13	0	0.00	30.95	3	8,819	0.03%
2020/04/27	4	29.95	3	30.00	30.70	1	8,850	0.01%
2020/04/24	0	0.00	8	29.40	29.40	-8	8,714	-0.09%
2020/04/23	21	29.59	27	29.26	29.30	-6	8,710	-0.07%
2020/04/21	15	29.98	0	0.00	28.75	15	8,808	0.17%
2020/04/17	0	0.00	10	29.08	28.80	-10	8,765	-0.11%
2020/04/15	50	28.95	55	29.17	29.05	-5	8,664	-0.06%
2020/04/10	5	28.10	2	28.10	28.30	3	8,761	0.03%
2020/04/08	53	28.24	80	28.67	28.90	-27	9,001	-0.30%
2020/04/07	88	27.18	88	27.20	27.30	0	8,905	0.00%
2020/03/31	12	26.07	120.1	26.12	25.95	-108.1	9,491	-1.14%	大賣/鉅額交易
2020/03/30	138	25.25	3	25.05	25.70	135	9,638	1.40%	大買/鉅額交易
2020/03/25	2	25.63	2	26.15	26.00	0	9,519	0.00%
2020/03/24	0	0.00	1	24.30	23.90	-1	9,452	-0.01%
2020/03/23	0	0.00	2	22.88	22.60	-2	9,873	-0.02%
2020/03/20	0	0.00	1	24.55	24.30	-1	10,014	-0.01%
2020/03/19	2	24.03	8	23.41	22.55	-6	10,038	-0.06%
2020/03/17	1	25.80	0	0.00	25.05	1	10,270	0.01%
2020/03/16	1	28.50	16	27.51	26.45	-15	10,196	-0.15%
2020/03/13	70	27.36	58	27.47	27.90	12	10,206	0.12%
2020/03/12	1	30.20	1	30.45	30.20	0	10,016	0.00%
2020/03/11	3	33.17	7	32.50	32.40	-4	10,010	-0.04%
2020/03/10	3	32.73	16	32.28	33.05	-13	10,412	-0.12%
2020/03/09	20	32.95	63	33.40	33.00	-43	10,701	-0.40%
2020/03/06	0	0.00	1	34.90	34.75	-1	10,583	-0.01%
2020/03/05	14	35.28	16	35.30	35.20	-2	10,574	-0.02%
2020/03/04	71	34.79	23	34.90	34.85	48	10,516	0.46%
2020/03/03	30	35.34	2	36.40	35.15	28	10,472	0.27%
2020/03/02	18	34.95	86	35.39	35.50	-68	10,424	-0.65%
2020/02/27	5	35.90	52	36.64	34.15	-47	10,167	-0.46%
2020/02/26	104	35.75	3	35.28	36.00	101	9,735	1.04%	大買/鉅額交易
2020/02/25	2	34.83	10	34.81	35.15	-8	9,448	-0.08%
2020/02/24	3	35.17	1	35.15	35.00	2	9,393	0.02%
2020/02/21	6	35.13	3	35.28	35.40	3	9,348	0.03%
2020/02/20	25	35.10	41	35.35	35.00	-16	9,230	-0.17%
2020/02/19	22	35.35	24	35.58	35.30	-2	9,113	-0.02%
2020/02/18	2	34.55	11	35.04	34.65	-9	8,882	-0.10%
2020/02/17	25	35.17	5	35.25	34.65	20	8,773	0.23%
2020/02/14	0	0.00	3	34.30	34.00	-3	8,475	-0.04%
2020/02/12	14	33.87	1	34.00	33.60	13	8,348	0.16%
2020/02/10	1	31.80	0	0.00	31.60	1	8,344	0.01%
2020/02/07	2	32.03	1	32.10	31.85	1	8,493	0.01%
2020/02/06	0	0.00	2	32.50	32.40	-2	8,669	-0.02%
2020/02/05	1	31.80	2	32.38	31.80	-1	8,800	-0.01%
2020/02/03	1	29.50	2	29.70	31.20	-1	8,871	-0.01%
2020/01/31	1	32.05	5	32.40	32.50	-4	8,827	-0.05%
2020/01/30	3	32.32	0	0.00	32.25	3	9,107	0.03%
2020/01/16	0	0.00	1	35.55	35.45	-1	9,526	-0.01%
2020/01/14	1	35.25	0	0.00	35.40	1	9,947	0.01%
2020/01/13	1	34.45	0	0.00	35.15	1	10,704	0.01%
2020/01/10	20	34.10	0	0.00	34.15	20	11,060	0.18%
2020/01/09	25	34.32	24	34.40	34.30	1	11,048	0.01%
2020/01/08	0	0.00	26	33.97	34.00	-26	11,063	-0.23%
2020/01/07	0	0.00	16	34.80	34.80	-16	11,090	-0.14%
2020/01/06	2	35.48	1	35.20	35.20	1	11,228	0.01%
2020/01/03	19	37.46	15	36.65	36.25	4	11,149	0.04%
2020/01/02	1	36.90	0	0.00	36.90	1	10,906	0.01%
2019/12/31	5	36.38	0	0.00	36.35	5	10,825	0.05%
2019/12/30	19	37.36	9	37.19	37.10	10	10,750	0.09%
2019/12/27	4	37.03	1	37.05	37.30	3	10,473	0.03%
2019/12/25	52	36.11	52	36.30	36.10	0	10,177	0.00%
2019/12/24	20	35.85	0	0.00	35.80	20	10,039	0.20%
2019/12/23	0	0.00	2	36.05	36.10	-2	10,132	-0.02%
2019/12/18	1	36.55	4	36.80	36.30	-3	10,454	-0.03%
2019/12/17	3	36.23	3	35.90	36.60	0	10,055	0.00%
2019/12/16	40	36.45	0	0.00	36.05	40	10,068	0.40%
2019/12/12	0	0.00	5	36.60	35.50	-5	9,803	-0.05%
2019/12/11	19	35.47	17	35.75	35.50	2	9,404	0.02%
2019/12/10	0	0.00	1	35.75	35.75	-1	9,363	-0.01%
2019/12/09	1	35.40	0	0.00	35.30	1	9,240	0.01%
2019/12/06	0	0.00	5	35.30	35.55	-5	9,233	-0.05%
2019/12/04	2	34.55	7	34.79	34.85	-5	8,701	-0.06%
2019/12/02	3	32.75	0	0.00	33.05	3	8,328	0.04%
2019/11/27	5	34.10	1	33.80	34.10	4	8,529	0.05%
2019/11/21	2	32.90	4	33.03	33.25	-2	8,766	-0.02%
2019/11/19	0	0.00	6	33.55	33.60	-6	8,826	-0.07%
2019/11/18	2	33.10	1	33.20	33.35	1	8,874	0.01%
2019/11/15	3	33.00	10	33.00	33.00	-7	8,970	-0.08%
2019/11/14	3	32.90	5	32.84	33.00	-2	9,074	-0.02%
2019/11/12	1	33.65	1	33.60	33.60	0	9,106	0.00%
2019/11/11	1	33.00	5	33.05	33.00	-4	9,114	-0.04%
2019/11/08	5	34.30	3	34.40	34.30	2	9,043	0.02%
2019/11/07	1	35.50	0	0.00	35.05	1	9,033	0.01%
2019/11/05	0	0.00	1	36.00	36.00	-1	8,993	-0.01%
2019/11/01	1	35.10	0	0.00	35.70	1	8,740	0.01%
2019/10/31	0	0.00	5	35.00	35.05	-5	8,780	-0.06%
2019/10/30	3	35.80	0	0.00	35.80	3	8,690	0.03%
2019/10/29	15	36.55	17	36.21	36.05	-2	8,683	-0.02%
2019/10/28	1	35.45	0	0.00	35.60	1	8,555	0.01%
2019/10/25	14	35.72	13	36.62	35.50	1	8,580	0.01%
2019/10/24	33	36.64	23	36.54	36.70	10	8,427	0.12%
2019/10/23	15	36.46	34	36.45	36.35	-19	8,296	-0.23%
2019/10/22	104	36.23	182	36.14	36.15	-78	8,261	-0.94%	大買/大賣/
2019/10/21	106	36.41	6	36.47	36.30	100	8,106	1.23%	大買/
2019/10/18	0	0.00	6	34.26	34.80	-6	7,458	-0.08%
2019/10/17	0	0.00	4	33.48	33.45	-4	7,237	-0.06%
2019/10/16	7	33.22	0	0.00	33.20	7	7,345	0.10%
2019/10/14	5	34.00	3	34.20	33.75	2	7,233	0.03%
2019/10/08	2	32.80	1	32.95	32.90	1	7,118	0.01%
2019/10/07	7	33.83	50	33.70	33.45	-43	7,175	-0.60%
2019/10/04	3	34.30	2	33.90	33.85	1	7,280	0.01%
2019/10/03	4	33.56	2	33.50	34.10	2	7,323	0.03%
2019/10/02	3	33.90	0	0.00	33.90	3	7,419	0.04%
2019/09/27	11	33.54	10	33.75	33.65	1	7,471	0.01%
2019/09/26	50	34.17	200	34.22	34.10	-150	7,535	-1.99%	大賣/鉅額交易
2019/09/25	0	0.00	74	34.17	34.50	-74	7,686	-0.96%
2019/09/24	374	34.41	414	34.45	34.15	-40	7,755	-0.52%	大買/大賣/
2019/09/23	200	33.65	3	33.50	33.75	197	7,525	2.62%	大買/鉅額交易
2019/09/20	1	33.55	0	0.00	33.45	1	7,554	0.01%
2019/09/19	110	33.46	1	33.35	33.50	109	7,653	1.42%	大買/鉅額交易
2019/09/17	0	0.00	6	32.53	32.50	-6	7,640	-0.08%
2019/09/16	4	32.20	1	32.50	32.20	3	7,696	0.04%
2019/09/12	1	32.25	1	32.70	32.20	0	7,842	0.00%
2019/09/11	0	0.00	3	32.02	31.90	-3	7,914	-0.04%
2019/09/09	2	32.48	0	0.00	32.35	2	8,377	0.02%
2019/09/06	3	32.97	2	33.10	32.90	1	8,430	0.01%
2019/09/04	10	32.50	10	32.70	32.85	0	8,683	0.00%
2019/08/29	2	32.15	0	0.00	32.30	2	8,640	0.02%
2019/08/26	0	0.00	13	31.65	31.50	-13	8,466	-0.15%
2019/08/22	1	32.55	0	0.00	32.40	1	8,490	0.01%
2019/08/21	2	32.80	0	0.00	32.70	2	8,500	0.02%
2019/08/19	10	33.50	11.2	33.71	33.40	-1.2	8,459	-0.01%
2019/08/16	0	0.00	70	31.84	32.50	-70	8,412	-0.83%
2019/08/15	0	0.00	100	31.86	31.85	-100	8,490	-1.18%
2019/08/14	2	33.05	0	0.00	32.50	2	8,552	0.02%
2019/08/13	170	32.59	0	0.00	32.50	170	8,640	1.97%	大買/鉅額交易
2019/08/12	2	32.35	0.1	32.70	32.45	1.9	8,721	0.02%
2019/08/08	5	33.00	0	0.00	32.85	5	8,736	0.06%
2019/08/07	8	33.56	8	33.25	33.20	0	8,803	0.00%
2019/08/06	6	33.35	14	33.95	34.15	-8	8,983	-0.09%
2019/08/05	2	34.03	65	34.00	33.85	-63	9,305	-0.68%
2019/08/02	16	34.92	2	34.80	34.55	14	9,570	0.15%
2019/08/01	11	35.75	0	0.00	35.75	11	9,723	0.11%
2019/07/31	33	35.90	100	35.88	36.20	-67	9,932	-0.67%
2019/07/30	112	35.57	12	36.62	35.60	100	9,958	1.00%	大買/
2019/07/29	10	37.20	0	0.00	37.05	10	9,899	0.10%
2019/07/26	0	0.00	255	36.91	37.00	-255	9,916	-2.57%	大賣/鉅額交易
2019/07/25	7	36.98	8	36.88	36.90	-1	9,947	-0.01%
2019/07/24	51	37.09	1	37.20	36.80	50	10,024	0.50%
2019/07/23	205	36.13	362	36.28	36.10	-157	10,242	-1.53%	大買/大賣/鉅額交易
2019/07/22	63	36.62	0	0.00	36.50	63	10,750	0.59%
2019/07/19	197	35.68	100	34.97	36.05	97	11,077	0.88%	大買/
2019/07/18	45	35.28	11	34.58	34.50	34	11,053	0.31%
2019/07/17	64	35.63	1	35.65	35.65	63	11,077	0.57%
2019/07/16	101	36.18	0	0.00	35.90	101	11,708	0.86%	大買/鉅額交易
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/12	14	35.55	15	35.65	35.40	-1	12,082	-0.01%
2019/07/11	100	35.75	105	35.72	35.60	-5	12,129	-0.04%	大賣/
2019/07/10	4	37.59	8	37.49	37.60	-4	12,100	-0.03%
2019/07/09	2	37.80	0	0.00	37.40	2	12,054	0.02%
2019/07/08	9	38.05	4	38.23	38.05	5	12,117	0.04%
2019/07/05	0	0.00	5	37.39	37.80	-5	12,158	-0.04%
2019/07/04	3	37.47	30	37.10	37.55	-27	12,166	-0.22%
2019/07/03	60	36.68	81	37.03	36.90	-21	12,483	-0.17%
2019/07/02	27	36.64	28	36.89	37.10	-1	12,517	-0.01%
2019/07/01	27	36.36	31	36.37	36.45	-4	12,550	-0.03%
2019/06/28	5	35.35	7	35.19	35.35	-2	12,808	-0.02%
2019/06/27	8	35.14	109	35.09	35.15	-101	13,119	-0.77%	大賣/鉅額交易
2019/06/26	13	34.52	9	34.79	34.70	4	13,074	0.03%
2019/06/25	13	35.14	12	35.27	35.30	1	13,030	0.01%
2019/06/21	17	35.12	18	35.87	35.05	-1	12,923	-0.01%
2019/06/20	5	35.70	5	35.90	35.70	0	12,880	0.00%
2019/06/19	106	35.55	6	35.85	35.55	100	12,826	0.78%	大買/
2019/06/18	19	34.98	49	35.35	35.05	-30	12,825	-0.23%
2019/06/17	30	35.06	43	35.21	35.50	-13	12,844	-0.10%
2019/06/14	36	34.90	27	34.49	34.40	9	12,517	0.07%
2019/06/13	20	34.28	51	34.33	34.25	-31	12,543	-0.25%
2019/06/12	117	35.25	73	35.10	34.60	44	12,564	0.35%	大買/
2019/06/11	18	33.75	7	33.55	34.05	11	12,406	0.09%
2019/06/10	7	33.25	7	33.30	33.25	0	12,391	0.00%
2019/06/06	7	32.80	7	33.10	32.80	0	12,525	0.00%
2019/06/05	1	33.10	10	33.65	33.10	-9	12,542	-0.07%
2019/06/03	5	33.05	0	0.00	33.25	5	12,833	0.04%
2019/05/31	7	33.50	22	33.51	33.50	-15	13,007	-0.12%
2019/05/30	7	33.15	13	32.59	33.15	-6	13,059	-0.05%
2019/05/29	6	32.35	1	32.45	32.30	5	13,289	0.04%
2019/05/28	3	32.68	3	32.95	32.95	0	13,695	0.00%
2019/05/27	7	32.92	6	33.50	32.90	1	14,182	0.01%
2019/05/24	24	33.42	6	33.60	33.05	18	14,485	0.12%
2019/05/23	18	33.16	0	0.00	33.30	18	14,617	0.12%
2019/05/22	17	34.02	6	34.45	33.90	11	14,824	0.07%
2019/05/21	1	33.00	10	32.73	33.90	-9	15,197	-0.06%
2019/05/20	27	33.39	9	33.57	33.05	18	15,278	0.12%
2019/05/17	0	0.00	9	33.80	33.80	-9	15,570	-0.06%
2019/05/16	0	0.00	5	34.65	33.80	-5	15,910	-0.03%
2019/05/15	9	34.97	15	35.13	34.90	-6	16,886	-0.04%
2019/05/14	17	32.86	31	34.29	35.25	-14	17,494	-0.08%
2019/05/13	17	35.05	8	35.13	33.80	9	17,719	0.05%
2019/05/10	82	37.84	20	37.64	36.60	62	17,580	0.35%
2019/05/09	1	38.20	0	0.00	37.25	1	17,423	0.01%
2019/05/08	7	38.81	10	38.50	38.90	-3	17,313	-0.02%
2019/05/07	11	38.40	6	38.51	38.40	5	17,407	0.03%
2019/05/06	1	38.30	2	38.60	38.15	-1	17,976	-0.01%
2019/05/03	2	39.35	4	39.40	39.35	-2	17,943	-0.01%
2019/05/02	1	39.00	1	39.35	38.90	0	17,968	0.00%
2019/04/30	6	39.04	7	38.95	39.05	-1	18,100	-0.01%
2019/04/29	35	39.87	43	40.07	38.55	-8	17,988	-0.04%
2019/04/26	22	41.01	7	40.71	41.15	15	17,730	0.08%
2019/04/25	7	40.29	4	40.11	40.55	3	17,250	0.02%
2019/04/24	3	39.65	6	39.87	39.40	-3	16,889	-0.02%
2019/04/23	5	39.29	0	0.00	39.00	5	16,911	0.03%
2019/04/22	8	39.97	5	40.52	39.25	3	17,008	0.02%
2019/04/19	2	38.65	2	38.80	39.00	0	16,563	0.00%
2019/04/18	53	38.44	58	38.73	37.85	-5	16,598	-0.03%
2019/04/17	4	38.41	0	0.00	38.25	4	16,622	0.02%
2019/04/16	0	0.00	1	37.95	38.05	-1	16,677	-0.01%
2019/04/12	2	37.50	5	37.65	37.25	-3	17,317	-0.02%
2019/04/11	6	39.05	0	0.00	38.10	6	17,415	0.03%
2019/04/10	0	0.00	3	39.25	39.35	-3	17,356	-0.02%
2019/04/09	6	40.30	10	40.45	39.60	-4	17,404	-0.02%
2019/04/08	5	39.30	1	39.60	39.30	4	17,317	0.02%
2019/04/03	5	39.53	4	39.35	39.20	1	17,378	0.01%
2019/04/02	24	38.75	7	38.74	39.45	17	17,400	0.10%
2019/04/01	5	38.50	107	37.88	37.90	-102	17,263	-0.59%	大賣/鉅額交易
2019/03/28	3	37.15	3	37.27	36.55	0	17,823	0.00%
2019/03/26	2	36.90	2	37.20	36.90	0	19,704	0.00%
2019/03/25	1	36.15	0	0.00	36.70	1	20,382	0.00%
2019/03/22	2	37.10	7	37.20	37.10	-5	20,597	-0.02%
2019/03/20	0	0.00	6	36.99	37.10	-6	21,208	-0.03%
2019/03/19	1	36.40	0.1	36.45	36.45	0.9	21,697	0.00%
2019/03/18	1	36.15	0	0.00	36.25	1	22,043	0.00%
2019/03/15	8	36.94	3	36.95	36.70	5	22,301	0.02%
2019/03/14	0	0.00	2	36.40	36.45	-2	22,583	-0.01%
2019/03/12	101	38.09	1	37.50	37.35	100	23,411	0.43%	大買/
2019/03/11	3	37.40	3	37.60	37.30	0	23,766	0.00%
2019/03/07	6	37.98	2	37.70	37.05	4	25,184	0.02%
2019/03/06	10	39.08	11	39.15	38.65	-1	26,262	0.00%
2019/03/05	3	39.00	122	38.91	38.60	-119	27,112	-0.44%	大賣/鉅額交易
2019/03/04	166	39.88	88	39.34	38.95	78	28,054	0.28%	大買/
2019/02/27	73	39.41	23	39.29	39.50	50	28,110	0.18%
2019/02/26	25	39.21	24	38.99	38.60	1	28,202	0.00%
2019/02/25	6	37.40	2	37.73	37.80	4	28,383	0.01%
2019/02/22	8	39.48	25	39.24	38.75	-17	29,437	-0.06%
2019/02/21	6	39.11	0	0.00	39.40	6	29,463	0.02%
2019/02/20	29	40.32	32	39.89	39.50	-3	29,489	-0.01%
2019/02/19	13	39.17	12	39.48	39.50	1	29,660	0.00%
2019/02/18	14	39.65	12	39.39	39.20	2	30,192	0.01%
2019/02/15	28	38.99	44	39.12	38.80	-16	30,612	-0.05%
2019/02/14	64	40.12	48	39.86	39.80	16	30,775	0.05%
2019/02/13	22	38.19	34	36.92	38.75	-12	30,306	-0.04%
2019/02/12	15	35.42	17	34.85	35.25	-2	30,182	-0.01%
2019/02/11	9	34.59	20	34.43	34.35	-11	31,029	-0.04%
2019/01/30	16	33.96	11	33.74	33.40	5	31,892	0.02%
2019/01/29	11	33.44	2	33.40	33.40	9	32,202	0.03%
2019/01/28	7	34.72	2	34.65	34.25	5	32,566	0.02%
2019/01/25	20	34.44	41	33.93	34.30	-21	33,389	-0.06%
2019/01/24	11	32.55	4	32.60	32.65	7	34,287	0.02%
2019/01/23	1	32.00	0	0.00	32.25	1	34,578	0.00%
2019/01/22	18	32.58	21	32.38	32.60	-3	34,995	-0.01%
2019/01/21	4	32.15	8	32.33	32.20	-4	35,430	-0.01%
2019/01/18	11	31.47	3	31.87	32.20	8	35,828	0.02%
2019/01/17	40	32.08	40	32.43	32.00	0	36,054	0.00%
2019/01/16	23	32.53	23	32.27	32.60	0	36,365	0.00%
2019/01/15	4	32.24	5	32.03	32.05	-1	36,476	0.00%
2019/01/14	37	31.56	36	31.67	31.85	1	36,612	0.00%
2019/01/11	43	33.39	44	33.71	32.95	-1	36,713	0.00%
2019/01/10	34	33.73	29	33.96	33.40	5	36,865	0.01%
2019/01/09	8	33.37	7	33.54	33.40	1	37,074	0.00%
2019/01/08	22	33.27	22	33.30	33.35	0	37,626	0.00%
2019/01/07	11	33.01	116	33.53	33.55	-105	37,762	-0.28%	大賣/鉅額交易
2019/01/04	66	30.43	37	30.59	31.50	29	38,001	0.08%
2019/01/03	31	32.17	60	32.60	32.00	-29	37,814	-0.08%
2019/01/02	104	33.75	3	34.07	33.50	101	38,184	0.26%	大買/鉅額交易
2018/12/28	13	33.37	8	33.46	33.50	5	38,634	0.01%
2018/12/27	33	33.61	16.3	34.08	33.50	16.7	39,107	0.04%
2018/12/26	17	33.67	46	33.73	32.50	-29	39,032	-0.07%
2018/12/25	2	32.90	2	32.88	33.40	0	39,341	0.00%
2018/12/24	191	33.98	78	33.94	34.40	113	39,312	0.29%	大買/鉅額交易
2018/12/22	4	34.33	4	34.58	34.65	0	39,298	0.00%
2018/12/21	11	34.67	126	34.79	35.45	-115	39,507	-0.29%	大賣/鉅額交易
2018/12/20	81	33.77	82	33.73	33.60	-1	39,119	0.00%
2018/12/19	14	36.69	7	35.69	35.20	7	38,481	0.02%
2018/12/18	14	38.26	0	0.00	37.60	14	38,498	0.04%
2018/12/17	6	40.41	1	40.70	40.50	5	38,648	0.01%
2018/12/14	85	41.43	44	41.46	40.70	41	38,836	0.11%
2018/12/13	21	42.06	23	42.07	42.30	-2	38,818	-0.01%
2018/12/12	16	42.02	63	42.05	41.85	-47	38,745	-0.12%
2018/12/11	3	41.18	0	0.00	40.55	3	38,901	0.01%
2018/12/10	24	39.91	24	40.00	41.45	0	39,090	0.00%
2018/12/07	21	40.74	21	40.77	40.90	0	39,058	0.00%
2018/12/06	34	40.83	30	41.08	40.15	4	39,164	0.01%
2018/12/05	49	41.90	51	41.98	41.90	-2	39,076	-0.01%
2018/12/04	124	43.57	89	43.58	43.20	35	39,419	0.09%	大買/
2018/12/03	68	45.05	71	45.06	44.20	-3	39,430	-0.01%
2018/11/30	61	42.24	71	42.45	43.20	-10	38,819	-0.03%
2018/11/29	125	41.87	137	41.89	42.50	-12	38,225	-0.03%	大買/大賣/
2018/11/28	119	40.02	110	40.07	39.85	9	37,146	0.02%	大買/大賣/
2018/11/27	116	39.44	162	39.38	39.40	-46	36,504	-0.13%	大買/大賣/
2018/11/26	18	37.96	12	38.20	38.20	6	35,653	0.02%
2018/11/23	118	38.44	109	38.57	37.35	9	35,760	0.03%	大買/大賣/
2018/11/22	95	38.72	122	38.76	38.15	-27	35,578	-0.08%	大賣/
2018/11/21	172	39.67	155	39.72	39.50	17	35,256	0.05%	大買/大賣/
2018/11/20	63	37.67	13	37.73	37.45	50	34,251	0.15%
2018/11/19	70	37.10	60	37.17	37.70	10	34,401	0.03%
2018/11/16	14	38.35	72	37.94	36.75	-58	34,265	-0.17%
2018/11/15	56	36.87	55	36.99	37.70	1	33,749	0.00%
2018/11/14	25	37.60	22	37.65	37.00	3	33,259	0.01%
2018/11/13	28	37.03	27	37.16	38.35	1	32,871	0.00%
2018/11/12	10	37.16	18	36.99	37.80	-8	32,467	-0.02%
2018/11/09	32	36.73	130	36.74	37.00	-98	32,209	-0.30%	大賣/
2018/11/08	198	37.28	40	36.89	36.25	158	31,899	0.50%	大買/鉅額交易
2018/11/07	20	34.33	20	34.73	35.80	0	31,002	0.00%
2018/11/06	24	32.97	25	33.11	32.55	-1	30,328	0.00%
2018/11/05	18	33.52	18	33.62	34.05	0	30,079	0.00%
2018/11/02	72	33.48	83	33.54	33.30	-11	29,779	-0.04%
2018/11/01	33	33.46	213	33.48	32.75	-180	29,018	-0.62%	大賣/鉅額交易
2018/10/31	4	31.10	11	31.22	31.40	-7	27,766	-0.03%
2018/10/30	125	28.07	26	28.05	28.55	99	27,535	0.36%	大買/
2018/10/29	73	27.12	74	27.19	28.65	-1	27,409	0.00%
2018/10/26	22	27.10	24	27.16	26.05	-2	27,322	-0.01%
2018/10/25	58	27.07	32	27.22	26.55	26	27,120	0.10%
2018/10/24	24	30.57	42	30.46	29.50	-18	26,849	-0.07%
2018/10/23	5	32.35	4	32.01	31.35	1	26,639	0.00%
2018/10/22	105	32.49	14	32.84	33.10	91	26,588	0.34%	大買/
2018/10/19	12	31.78	22	31.77	32.35	-10	26,568	-0.04%
2018/10/18	5	33.54	4	33.80	33.25	1	26,457	0.00%
2018/10/17	36	33.34	36	34.13	33.10	0	26,349	0.00%
2018/10/16	61	33.99	65	33.53	33.25	-4	26,327	-0.02%
2018/10/15	11	32.02	6	32.15	32.00	5	26,269	0.02%
2018/10/12	21	32.08	28	32.09	31.85	-7	26,475	-0.03%
2018/10/11	2	31.85	2	32.10	31.80	0	26,210	0.00%
2018/10/09	43	35.53	44	35.63	35.30	-1	26,240	0.00%
2018/10/08	64	36.63	56	36.55	35.15	8	26,051	0.03%
2018/10/05	64	38.07	23	37.47	36.80	41	25,907	0.16%
2018/10/04	18	40.16	52	40.09	40.00	-34	25,635	-0.13%
2018/10/03	43	40.51	38	40.27	40.40	5	25,839	0.02%
2018/10/02	6	43.26	63	42.99	42.60	-57	26,084	-0.22%
2018/10/01	9	43.04	29	43.18	43.20	-20	26,286	-0.08%
2018/09/28	100	43.53	151	42.90	43.50	-51	26,732	-0.19%	大賣/
2018/09/27	3	43.68	3	43.03	42.20	0	26,709	0.00%
2018/09/26	132	44.15	3	44.02	43.80	129	27,040	0.48%	大買/鉅額交易
2018/09/25	51	44.54	202	45.70	44.15	-151	26,956	-0.56%	大賣/鉅額交易
2018/09/21	219	43.20	77	42.46	43.85	142	26,206	0.54%	大買/鉅額交易
2018/09/20	40	41.09	85	41.24	40.75	-45	25,600	-0.18%
2018/09/19	33	42.13	49	42.04	40.20	-16	25,686	-0.06%
2018/09/18	89	41.30	64	41.34	40.95	25	25,896	0.10%
2018/09/17	64	42.15	22	42.25	42.40	42	26,186	0.16%
2018/09/14	7	40.18	18	40.26	41.45	-11	25,773	-0.04%
2018/09/13	19	38.65	18	38.81	37.70	1	25,506	0.00%
2018/09/12	26	38.57	28	38.89	38.65	-2	25,568	-0.01%
2018/09/11	85	39.19	28	39.00	39.60	57	25,723	0.22%
2018/09/10	10	38.76	22	39.48	37.45	-12	25,491	-0.05%
2018/09/07	32	42.36	81	42.33	41.50	-49	25,119	-0.20%
2018/09/06	14	44.96	100	44.28	44.00	-86	25,060	-0.34%
2018/09/05	1	44.90	0	0.00	44.55	1	25,627	0.00%
2018/09/04	1	44.10	2	43.63	43.85	-1	27,102	0.00%
2018/09/03	5	44.45	4	44.50	43.55	1	27,874	0.00%
2018/08/31	2	46.53	0	0.00	47.25	2	28,015	0.01%
2018/08/30	9	48.58	6	48.98	47.50	3	28,162	0.01%
2018/08/29	102	47.19	1	47.55	47.60	101	28,205	0.36%	大買/鉅額交易
2018/08/28	118	47.75	54	47.26	47.10	64	28,746	0.22%	大買/
2018/08/27	6	46.33	6	46.60	47.20	0	28,901	0.00%
2018/08/24	5	45.05	70	44.52	42.95	-65	29,383	-0.22%
2018/08/23	2	46.93	1	46.65	46.40	1	30,829	0.00%
2018/08/22	1	47.60	0	0.00	47.10	1	31,632	0.00%
2018/08/21	7	47.41	2	47.80	47.00	5	33,184	0.02%
2018/08/20	10	49.85	50	49.86	47.00	-40	34,269	-0.12%
2018/08/17	5	51.30	45	52.00	51.80	-40	34,573	-0.12%
2018/08/16	55	51.04	7	50.07	51.20	48	34,777	0.14%
2018/08/15	5	52.34	3	51.07	50.20	2	35,119	0.01%
2018/08/14	8	53.29	4	53.10	53.50	4	35,718	0.01%
2018/08/13	16	54.43	4	53.53	53.60	12	35,970	0.03%
2018/08/10	11	60.20	11	59.85	58.80	0	36,641	0.00%
2018/08/09	8	58.74	8	59.09	59.60	0	38,103	0.00%
2018/08/08	2	60.40	4	59.40	58.60	-2	39,838	-0.01%
2018/08/07	3	59.30	3	59.60	59.50	0	40,602	0.00%
2018/08/06	0	0.00	6	56.90	58.30	-6	41,808	-0.01%
2018/08/03	6	57.20	0	0.00	57.80	6	42,958	0.01%
2018/08/02	16	57.41	29	57.66	56.50	-13	43,259	-0.03%
2018/08/01	4	62.25	30	63.60	61.80	-26	43,841	-0.06%
2018/07/30	1	63.30	0	0.00	61.80	1	45,338	0.00%
2018/07/27	30	64.40	50	63.20	64.60	-20	45,469	-0.04%
2018/07/26	3	64.20	12	64.13	63.30	-9	45,878	-0.02%
2018/07/25	1	64.00	12	63.60	63.00	-11	46,171	-0.02%
2018/07/24	1	62.80	24	62.64	62.90	-23	46,194	-0.05%
2018/07/23	59	61.49	24	61.44	62.80	35	46,073	0.08%
2018/07/20	107	65.49	60	65.52	62.40	47	46,066	0.10%	大買/
2018/07/19	60	64.01	66	63.83	64.00	-6	45,727	-0.01%
2018/07/18	0	0.00	63	60.54	61.50	-63	46,120	-0.14%
2018/07/17	2	64.30	0	0.00	62.60	2	46,538	0.00%
2018/07/16	126	63.08	10	63.63	64.30	116	47,402	0.24%	大買/鉅額交易
2018/07/13	1	63.90	6	63.83	62.30	-5	48,285	-0.01%
2018/07/12	10	62.67	2	62.20	62.10	8	47,998	0.02%
2018/07/11	5	61.58	9	61.62	62.00	-4	47,915	-0.01%
2018/07/10	14	61.19	18.1	61.44	62.40	-4.1	47,730	-0.01%
2018/07/09	7	58.90	4	58.98	57.80	3	47,682	0.01%
2018/07/06	10	56.40	38	55.61	58.70	-28	47,345	-0.06%
2018/07/05	36	53.62	21	54.21	53.90	15	46,923	0.03%
2018/07/04	76	53.49	73	55.98	53.00	3	46,768	0.01%
2018/07/03	69	59.68	201	58.75	58.10	-132	46,387	-0.28%	大賣/鉅額交易
2018/07/02	92	62.05	4	61.55	59.10	88	46,387	0.19%
2018/06/29	81	61.39	3	60.90	62.30	78	46,271	0.17%
2018/06/28	2	62.10	4	61.63	60.80	-2	46,268	0.00%
2018/06/27	22	61.01	14	60.66	61.60	8	45,965	0.02%
2018/06/26	9	60.30	8	60.19	60.70	1	45,735	0.00%
2018/06/25	7	57.69	33	58.55	57.60	-26	45,247	-0.06%
2018/06/22	3	60.90	8	60.45	59.70	-5	45,234	-0.01%
2018/06/21	4	61.78	1	61.90	62.50	3	45,060	0.01%
2018/06/20	17	61.83	68	61.78	60.60	-51	44,997	-0.11%
2018/06/19	14	65.64	7	65.01	64.50	7	44,847	0.02%
2018/06/15	10	67.40	15	67.45	66.60	-5	44,751	-0.01%
2018/06/14	10	67.06	2	66.35	68.10	8	44,648	0.02%
2018/06/13	6	69.20	3	68.50	67.00	3	44,859	0.01%
2018/06/12	76	74.08	19	72.00	70.00	57	44,681	0.13%
2018/06/11	18	68.14	20	67.78	69.70	-2	43,257	0.00%
2018/06/08	1	62.20	0	0.00	63.40	1	42,538	0.00%
2018/06/07	4	65.43	300	65.07	65.00	-296	42,363	-0.70%	大賣/鉅額交易
2018/06/06	1	65.40	41	65.19	66.00	-40	42,989	-0.09%
2018/06/05	35	61.52	3	65.30	63.70	32	43,474	0.07%
2018/06/04	6	67.17	23	66.97	67.30	-17	42,688	-0.04%
2018/06/01	8	68.95	170	69.41	67.10	-162	42,378	-0.38%	大賣/鉅額交易
2018/05/31	396	71.10	238	70.44	69.90	158	41,822	0.38%	大買/大賣/鉅額交易
2018/05/30	14	66.99	8	67.53	67.80	6	40,393	0.01%
2018/05/29	286	69.09	194	67.86	66.40	92	39,562	0.23%	大買/大賣/
2018/05/28	217	64.10	56	64.57	64.80	161	37,968	0.42%	大買/鉅額交易
2018/05/25	4	60.70	8	60.36	60.50	-4	36,847	-0.01%
2018/05/24	2	59.40	1	59.10	59.30	1	36,381	0.00%
2018/05/23	5	59.44	14	59.36	58.90	-9	36,141	-0.02%
2018/05/22	17	60.87	29	61.22	58.50	-12	35,613	-0.03%
2018/05/21	4	62.95	0	0.00	62.60	4	34,997	0.01%
2018/05/18	3	62.73	4	62.48	63.20	-1	34,507	0.00%
2018/05/17	8	63.23	64	64.00	61.20	-56	33,760	-0.17%
2018/05/16	78	61.28	46	61.58	62.00	32	32,460	0.10%
2018/05/15	41	58.49	14	57.54	57.30	27	31,009	0.09%
2018/05/14	12	56.76	22	56.48	58.10	-10	30,392	-0.03%
2018/05/11	22	55.47	38	54.82	52.90	-16	29,133	-0.05%
2018/05/10	13	52.45	4	52.53	53.50	9	27,993	0.03%
2018/05/09	51	53.01	36	53.01	52.50	15	27,547	0.05%
2018/05/08	51	53.59	10	53.76	53.80	41	26,881	0.15%
2018/05/07	10	48.30	1	49.60	50.00	9	25,652	0.04%
2018/05/04	1	48.95	0	0.00	47.25	1	25,600	0.00%
2018/05/03	12	49.76	12	49.55	48.75	0	25,913	0.00%
2018/05/02	10	48.07	28	48.66	48.90	-18	25,992	-0.07%
2018/04/30	25	47.24	0	0.00	46.80	25	26,032	0.10%
2018/04/27	10	46.56	0	0.00	46.50	10	27,327	0.04%
2018/04/26	5	46.71	57	47.42	45.90	-52	28,276	-0.18%
2018/04/25	28	46.78	13	46.80	47.60	15	28,445	0.05%
2018/04/24	13	49.89	0	0.00	46.25	13	29,126	0.04%
2018/04/23	0	0.00	44	50.01	48.80	-44	28,557	-0.15%
2018/04/20	145	49.09	160	49.12	48.70	-15	28,578	-0.05%	大買/大賣/
2018/04/19	57	48.10	6	48.03	49.10	51	27,712	0.18%
2018/04/18	1	44.55	3	44.40	44.65	-2	26,756	-0.01%
2018/04/17	8	45.26	2	44.20	44.05	6	26,930	0.02%
2018/04/13	5	46.17	4	46.10	45.65	1	27,575	0.00%
2018/04/12	1	44.55	0	0.00	44.90	1	27,359	0.00%
2018/04/11	11	45.60	10	45.76	45.05	1	28,225	0.00%
2018/04/10	3	45.03	3	44.77	44.60	0	28,851	0.00%
2018/04/09	0	0.00	3	44.10	43.80	-3	29,531	-0.01%
2018/04/03	101	43.95	101	43.75	44.25	0	29,498	0.00%	大買/大賣/
2018/04/02	2	43.40	1	43.05	43.05	1	29,804	0.00%
2018/03/31	4	43.94	2	43.65	44.00	2	29,953	0.01%
2018/03/30	0	0.00	1	44.70	44.70	-1	30,304	0.00%
2018/03/29	68	46.62	70	46.93	45.50	-2	30,876	-0.01%
2018/03/28	20	45.80	0	0.00	45.80	20	30,715	0.07%
2018/03/27	93	46.71	128	47.10	47.15	-35	30,879	-0.11%	大賣/
2018/03/26	130	45.42	100	45.66	45.75	30	31,408	0.10%	大買/
2018/03/23	4	45.06	4	45.24	45.00	0	31,596	0.00%
2018/03/22	0	0.00	4	47.13	47.05	-4	31,550	-0.01%
2018/03/21	1	47.90	1	47.15	47.00	0	31,458	0.00%
2018/03/19	37	48.83	90	48.31	47.65	-53	31,851	-0.17%
2018/03/16	150	48.19	94	47.82	47.20	56	31,592	0.18%	大買/
2018/03/15	0	0.00	12	46.50	47.00	-12	31,638	-0.04%
2018/03/14	4	47.54	2	47.55	46.90	2	31,960	0.01%
2018/03/12	11	48.46	17	47.88	47.75	-6	33,151	-0.02%
2018/03/09	10	45.64	29	46.08	47.50	-19	33,111	-0.06%
2018/03/08	0	0.00	1	43.00	43.20	-1	33,139	0.00%
2018/03/07	0	0.00	1	42.25	42.70	-1	33,542	0.00%
2018/03/06	7	42.76	4	42.45	42.40	3	33,993	0.01%
2018/03/05	7	43.31	5	42.55	41.40	2	34,392	0.01%
2018/03/01	7	44.86	0	0.00	45.00	7	35,135	0.02%
2018/02/27	2	46.05	0	0.00	45.30	2	35,753	0.01%
2018/02/26	0	0.00	55	45.84	45.50	-55	36,140	-0.15%
2018/02/23	0	0.00	9	44.93	44.50	-9	36,662	-0.02%
2018/02/22	54	44.62	4	44.30	44.15	50	38,036	0.13%
2018/02/21	7	44.96	5	44.79	45.00	2	39,623	0.01%
2018/02/09	12	43.05	12	42.52	42.90	0	40,294	0.00%
2018/02/08	5	43.72	102	43.72	43.50	-97	40,591	-0.24%	大賣/
2018/02/07	12	46.07	16	45.46	45.10	-4	40,855	-0.01%
2018/02/06	9	45.08	106	43.84	42.50	-97	41,706	-0.23%	大賣/
2018/02/05	6	46.38	0	0.00	47.20	6	43,336	0.01%
2018/02/02	4	47.05	0	0.00	47.20	4	44,680	0.01%
2018/02/01	201	48.83	0	0.00	48.00	201	46,364	0.43%	大買/鉅額交易
2018/01/31	23	47.33	21	47.80	48.00	2	47,867	0.00%
2018/01/30	4	49.33	2	50.10	48.60	2	48,603	0.00%
2018/01/29	4	49.50	2	49.40	49.85	2	48,644	0.00%
2018/01/26	6	50.41	168	49.59	49.00	-162	48,988	-0.33%	大賣/鉅額交易
2018/01/25	1	51.20	162	50.08	49.50	-161	48,892	-0.33%	大賣/鉅額交易
2018/01/24	84	52.73	8	52.78	52.30	76	48,813	0.16%
2018/01/23	129	54.09	151	53.74	52.40	-22	49,067	-0.04%	大買/大賣/
2018/01/22	184	51.66	316	52.86	53.60	-132	48,434	-0.27%	大買/大賣/鉅額交易
2018/01/19	304	48.46	9	48.59	48.75	295	49,111	0.60%	大買/鉅額交易
2018/01/18	38	48.48	61	48.40	47.90	-23	49,222	-0.05%
2018/01/17	9	47.25	30	47.70	46.90	-21	49,485	-0.04%
2018/01/16	40	47.67	40	47.70	47.05	0	50,360	0.00%
2018/01/15	10	46.88	1	47.00	47.00	9	51,050	0.02%
2018/01/12	2	47.03	8	46.62	45.90	-6	51,888	-0.01%
2018/01/11	6	46.19	1	45.60	46.20	5	52,157	0.01%
2018/01/10	0	0.00	9	46.53	45.85	-9	52,303	-0.02%
2018/01/09	86	46.64	14	46.44	47.25	72	52,530	0.14%
2018/01/08	5	46.40	24	46.33	45.05	-19	52,941	-0.04%
2018/01/05	58	47.96	29	47.76	47.15	29	53,817	0.05%
2018/01/04	48	45.57	88.5	44.93	46.50	-40.5	54,411	-0.07%
2018/01/03	89	43.76	42	44.09	43.95	47	53,809	0.09%
2018/01/02	3	42.57	30	42.61	42.35	-27	53,322	-0.05%