合晶 (6182)-凱基-虎尾券商分點個股進出

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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－凱基-虎尾券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/02	0	0.00	0.1	39.10	39.20	-0.1	2,949	0.00%
2024/04/24	0	0.00	13	38.85	39.00	-13	2,969	-0.44%
2024/04/22	1	38.90	0	0.00	38.95	1	3,017	0.03%
2024/04/19	0	0.00	2	38.50	38.85	-2	3,009	-0.07%
2024/04/17	21	40.11	1	40.05	39.75	20	2,966	0.67%
2024/04/16	0	0.00	3	40.15	38.90	-3	2,945	-0.10%
2024/04/15	3	40.20	0	0.00	40.10	3	2,945	0.10%
2024/04/12	0	0.00	0.1	39.75	39.45	-0.1	2,947	0.00%
2024/04/11	3	39.80	2.1	39.65	39.55	0.9	2,967	0.03%
2024/04/10	1	40.35	0	0.00	39.95	1	3,008	0.03%
2024/04/09	0	0.00	5.1	40.00	39.90	-5.1	3,025	-0.17%
2024/04/03	0	0.00	0.1	39.80	39.95	-0.1	3,069	0.00%
2024/04/02	1	39.70	1.2	39.95	40.15	-0.2	3,112	-0.01%
2024/04/01	1	39.85	1.1	39.70	39.90	-0.1	3,203	0.00%
2024/03/29	0	0.00	0.3	38.98	39.00	-0.3	3,209	-0.01%
2024/03/28	1	38.90	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	1	39.25	39.00	-1	3,324	-0.03%
2024/03/26	5	38.85	0.1	39.00	38.75	4.9	3,388	0.14%
2024/03/25	0	0.00	0	39.45	39.10	0	3,432	0.00%
2024/03/21	0	0.00	5	40.50	40.00	-5	3,678	-0.14%
2024/03/20	5	40.79	14.2	39.51	40.15	-9.2	3,999	-0.23%
2024/03/19	15	39.95	1	39.90	39.60	14	4,036	0.35%
2024/03/18	0	0.00	0.1	39.00	38.80	-0.1	4,353	0.00%
2024/03/15	1	40.00	2	39.90	39.70	-1	4,579	-0.02%
2024/03/14	13	40.41	0	0.00	40.20	13	4,547	0.29%
2024/03/13	8	41.27	0	41.40	40.70	8	4,537	0.18%
2024/03/12	5	41.25	0.1	41.40	41.20	4.9	4,493	0.11%
2024/03/11	2	42.70	2	42.10	41.60	0	4,453	0.00%
2024/03/08	7	42.33	4	42.33	42.35	3	4,322	0.07%
2024/03/07	1	39.90	0	0.00	39.95	1	3,985	0.03%
2024/03/06	2	40.00	0	0.00	39.85	2	3,958	0.05%
2024/02/27	0	0.00	0.1	40.60	39.90	-0.1	4,006	0.00%
2024/02/22	4	41.40	4	41.40	41.20	0	3,963	0.00%
2024/02/21	0	0.00	0.1	41.30	41.20	-0.1	3,965	0.00%
2024/02/20	0	0.00	0.2	41.70	41.30	-0.2	3,960	-0.01%
2024/02/19	0	0.00	1	41.70	41.70	-1	3,969	-0.03%
2024/02/16	0	0.00	0.2	41.48	41.40	-0.2	3,966	-0.01%
2024/02/15	2	41.00	2	40.80	41.20	0	3,965	0.00%
2024/01/31	0	0.00	2	41.35	41.25	-2	4,029	-0.05%
2024/01/29	2	40.95	0	0.00	41.30	2	4,119	0.05%
2024/01/23	0	0.00	0.1	42.40	42.30	-0.1	4,234	0.00%
2024/01/22	0	0.00	2	42.55	42.55	-2	4,248	-0.05%
2024/01/19	0	0.00	5	42.00	42.15	-5	4,291	-0.12%
2024/01/18	2	41.68	0	0.00	41.60	2	4,334	0.05%
2024/01/15	1	43.05	1	43.40	43.15	0	4,308	0.00%
2024/01/08	3	43.75	1	43.15	43.55	2	4,326	0.05%
2024/01/04	2	43.05	0	0.00	43.25	2	4,341	0.05%
2023/12/27	0	0.00	9	44.11	43.95	-9	4,250	-0.21%
2023/12/20	11	44.97	1	44.75	44.65	10	3,989	0.25%
2023/12/19	1	45.30	9	45.14	45.00	-8	3,943	-0.20%
2023/12/18	2	47.63	2	47.33	46.05	0	3,839	0.00%
2023/12/15	4	48.18	4	48.49	48.05	0	3,768	0.00%
2023/12/14	2	47.00	3.1	47.39	47.40	-1.1	3,495	-0.03%
2023/12/13	4	48.00	34	48.35	46.45	-30	3,474	-0.86%
2023/12/12	31	46.26	5.1	45.87	47.60	25.9	3,179	0.82%
2023/12/08	0	0.00	1	44.70	44.50	-1	2,993	-0.03%
2023/12/07	0	0.00	1	44.05	43.80	-1	3,090	-0.03%
2023/12/06	2	44.53	0	0.00	44.35	2	3,137	0.06%
2023/11/29	0	0.00	2	45.05	45.20	-2	3,346	-0.06%
2023/11/28	3	44.75	8	44.55	44.85	-5	3,332	-0.15%
2023/11/24	2	44.10	0	0.00	43.85	2	3,305	0.06%
2023/11/21	1	44.30	0	0.00	43.60	1	3,334	0.03%
2023/11/17	0	0.00	1	43.90	43.80	-1	3,358	-0.03%
2023/11/16	3	43.42	1	43.60	43.80	2	3,373	0.06%
2023/11/14	1	42.85	0	0.00	42.65	1	3,404	0.03%
2023/11/13	3	43.02	0	0.00	42.95	3	3,426	0.09%
2023/11/08	2	43.20	0	0.00	43.15	2	3,457	0.06%
2023/11/07	2	43.10	0	0.00	43.00	2	3,444	0.06%
2023/11/06	5	43.93	0	0.00	43.50	5	3,448	0.14%
2023/11/02	0	0.00	1	45.10	45.15	-1	3,480	-0.03%
2023/11/01	1	44.50	0	0.00	44.60	1	3,501	0.03%
2023/10/27	1	46.60	1	46.15	45.80	0	3,464	0.00%
2023/10/20	0	0.00	1	45.80	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	1	45.35	45.90	-1	3,586	-0.03%
2023/10/18	0	0.00	2	46.20	45.90	-2	3,621	-0.06%
2023/10/17	1	46.55	0	0.00	46.05	1	3,611	0.03%
2023/10/16	0	0.00	1	46.25	46.35	-1	3,738	-0.03%
2023/10/06	0	0.00	4.2	46.18	45.95	-4.2	4,134	-0.10%
2023/10/05	4	45.89	1	45.95	46.00	3	4,280	0.07%
2023/10/03	0	0.00	6	44.90	45.00	-6	4,457	-0.13%
2023/10/02	6	44.83	10	44.20	45.00	-4	4,520	-0.09%
2023/09/28	10	44.45	0	0.00	44.00	10	4,614	0.22%
2023/09/21	1	45.25	4	45.15	44.85	-3	4,742	-0.06%
2023/09/20	0	0.00	0.1	45.05	44.90	-0.1	4,817	0.00%
2023/09/19	1	45.85	12	46.35	45.70	-11	4,900	-0.22%
2023/09/18	0	0.00	10	47.10	46.70	-10	4,853	-0.21%
2023/09/15	0	0.00	4	46.65	46.50	-4	4,802	-0.08%
2023/09/14	1	46.20	0	0.00	46.00	1	4,750	0.02%
2023/09/13	2	46.00	7	45.57	45.90	-5	4,749	-0.11%
2023/09/12	6	45.95	1	45.95	45.65	5	4,776	0.10%
2023/09/08	0	0.00	2	44.85	44.85	-2	5,009	-0.04%
2023/09/07	9	44.88	4	44.38	44.85	5	4,970	0.10%
2023/09/06	3	44.45	6	44.70	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	1	43.45	43.55	-1	4,848	-0.02%
2023/09/04	11	43.31	0	0.00	43.20	11	4,859	0.23%
2023/08/31	0	0.00	1	42.90	42.60	-1	4,871	-0.02%
2023/08/30	0.1	42.40	0	0.00	42.45	0.1	4,885	0.00%
2023/08/29	1	42.50	0	0.00	42.50	1	4,909	0.02%
2023/08/24	0	0.00	1	41.80	41.75	-1	4,913	-0.02%
2023/08/23	1	42.00	26	42.34	42.00	-25	4,928	-0.51%
2023/08/22	26	41.66	1	41.30	41.65	25	4,921	0.51%
2023/08/18	1	40.60	0	0.00	41.25	1	4,893	0.02%
2023/08/11	0	0.00	2	40.35	39.95	-2	4,795	-0.04%
2023/08/10	0	0.00	6	40.20	40.00	-6	4,773	-0.13%
2023/08/09	0	0.00	1	40.50	40.45	-1	4,724	-0.02%
2023/08/04	0	0.00	1	42.25	42.70	-1	4,583	-0.02%
2023/07/31	2	42.85	0	0.00	42.50	2	4,534	0.04%
2023/07/21	2	44.45	0	0.00	44.40	2	4,421	0.05%
2023/07/19	2	46.55	0	0.00	45.60	2	4,456	0.04%
2023/07/18	2	48.50	7	48.26	48.60	-5	4,399	-0.11%
2023/07/17	2	48.80	4	48.98	48.90	-2	4,293	-0.05%
2023/07/14	6.5	48.15	0	0.00	48.45	6.5	4,239	0.15%
2023/07/13	1	47.80	4	48.50	47.35	-3	4,166	-0.07%
2023/07/12	20	48.29	7	48.43	48.10	13	4,123	0.32%
2023/07/11	15	47.89	2	47.70	47.80	13	4,014	0.32%
2023/07/06	0	0.00	3	47.73	47.75	-3	3,922	-0.08%
2023/07/05	0	0.00	1	47.20	47.35	-1	3,870	-0.03%
2023/07/04	0	0.00	34	46.82	46.75	-34	3,838	-0.89%
2023/07/03	0	0.00	20	47.65	47.30	-20	3,841	-0.52%
2023/06/30	20	47.30	1	46.80	47.30	19	3,822	0.50%
2023/06/29	0	0.00	0.1	46.95	46.95	-0.1	3,842	0.00%
2023/06/28	10	47.20	2	47.00	47.20	8	3,834	0.21%
2023/06/27	4	46.54	0	0.00	46.60	4	3,836	0.10%
2023/06/19	10	46.25	10	46.25	46.25	0	4,117	0.00%
2023/06/16	15	46.60	5	46.23	46.65	10	4,269	0.23%
2023/06/15	2	46.35	0	0.00	46.40	2	4,270	0.05%
2023/06/14	17.5	46.04	7.1	46.27	46.30	10.4	4,244	0.25%
2023/06/13	1	44.50	0	0.00	44.50	1	4,099	0.02%
2023/06/09	0	0.00	10	43.77	43.90	-10	4,224	-0.24%
2023/06/08	2	44.40	1	44.05	44.05	1	4,254	0.02%
2023/06/02	0	0.00	1	45.20	44.75	-1	4,433	-0.02%
2023/05/30	0	0.00	10	44.90	44.95	-10	4,461	-0.22%
2023/05/29	10	44.94	0	0.00	44.80	10	4,461	0.22%
2023/05/26	9	44.42	1	44.45	44.05	8	4,455	0.18%
2023/05/24	0	0.00	1	43.95	44.00	-1	4,492	-0.02%
2023/05/18	1	43.60	0	0.00	43.50	1	4,597	0.02%
2023/05/16	0	0.00	2	42.85	42.80	-2	4,638	-0.04%
2023/05/05	0	0.00	5	44.20	43.95	-5	5,039	-0.10%
2023/05/03	0	0.00	21	43.75	44.10	-21	5,198	-0.40%
2023/05/02	21	44.05	31	43.98	44.00	-10	5,268	-0.19%
2023/04/28	66	43.40	30	43.32	43.20	36	5,378	0.67%
2023/04/26	0	0.00	5	42.20	42.50	-5	5,334	-0.09%
2023/04/25	1	43.85	1	43.55	42.55	0	5,320	0.00%
2023/04/24	1	43.60	3	43.88	43.55	-2	5,314	-0.04%
2023/04/21	0.1	44.45	1	44.80	44.10	-1	5,301	-0.02%
2023/04/20	5	45.35	0	0.00	45.15	5	5,273	0.09%
2023/04/19	6	45.51	2	45.70	45.25	4	5,337	0.07%
2023/04/17	1	46.45	0	0.00	46.15	1	5,238	0.02%
2023/04/14	1	46.70	0	0.00	46.70	1	5,182	0.02%
2023/04/13	1	46.85	0	0.00	46.85	1	5,147	0.02%
2023/04/12	3	47.85	0	0.00	48.35	3	5,035	0.06%
2023/04/07	3	47.90	0	0.00	47.90	3	4,918	0.06%
2023/03/29	0	0.00	1	48.65	48.00	-1	4,819	-0.02%
2023/03/28	4	48.20	10	48.94	48.10	-6	4,807	-0.12%
2023/03/27	0	0.00	6	48.55	48.90	-6	4,706	-0.13%
2023/03/24	7	49.21	21	49.43	49.35	-14	4,633	-0.30%
2023/03/23	24	49.33	30	48.92	49.55	-6	4,531	-0.13%
2023/03/22	17	48.63	8.1	48.53	48.90	9	4,355	0.21%
2023/03/21	20	47.92	27.1	47.90	47.70	-7.1	4,191	-0.17%
2023/03/20	21	47.14	2.2	46.98	47.20	18.8	4,007	0.47%
2023/03/17	5	46.74	2	47.08	46.20	3	3,945	0.08%
2023/03/16	8	46.36	11	46.46	46.45	-3	3,860	-0.08%
2023/03/15	2	46.30	2	46.45	45.95	0	3,782	0.00%
2023/03/14	0	44.65	0	0.00	44.90	0	3,738	0.00%
2023/03/13	0	0.00	2	44.58	44.75	-2	3,733	-0.05%
2023/03/09	0	0.00	4	46.78	46.20	-4	3,782	-0.11%
2023/03/08	6	46.76	1	46.50	46.90	5	3,772	0.13%
2023/03/06	0	0.00	1	46.00	46.05	-1	3,738	-0.03%
2023/03/02	0	0.00	2	44.80	44.75	-2	3,832	-0.05%
2023/03/01	0	0.00	11	45.10	45.10	-11	3,897	-0.28%
2023/02/23	10	45.30	1	45.35	45.35	9	3,899	0.23%
2023/02/17	0	0.00	12	46.08	46.25	-12	4,126	-0.29%
2023/02/16	14	46.17	0	0.00	46.45	14	4,165	0.34%
2023/02/14	0	0.00	2	45.20	45.05	-2	4,354	-0.05%
2023/02/13	0	0.00	10	45.10	45.15	-10	4,433	-0.23%
2023/02/10	1	46.15	0	0.00	45.70	1	4,528	0.02%
2023/02/09	16	46.73	0	0.00	46.65	16	4,594	0.35%
2023/02/08	0	0.00	3	47.05	46.15	-3	4,578	-0.07%
2023/02/07	6	45.88	0	0.00	46.20	6	4,562	0.13%
2023/02/02	0	0.00	2	46.15	46.10	-2	4,610	-0.04%
2023/02/01	0	0.00	1	45.35	45.50	-1	4,585	-0.02%
2023/01/31	2	44.65	8	44.16	44.85	-6	4,618	-0.13%
2023/01/30	8	43.53	0	0.00	44.50	8	4,570	0.18%
2023/01/16	0.3	42.20	9	41.80	42.20	-8.7	4,562	-0.19%
2023/01/13	10	42.65	0	0.00	41.80	10	4,593	0.22%
2023/01/10	0	0.00	1	44.05	43.90	-1	4,666	-0.02%
2023/01/09	1	44.00	6	43.52	44.25	-5	4,683	-0.11%
2023/01/06	4	42.45	1	42.50	42.50	3	4,652	0.06%
2023/01/03	0	0.00	1	40.90	41.45	-1	4,896	-0.02%
2022/12/28	1	40.80	0	0.00	40.75	1	5,203	0.02%
2022/12/22	1	42.35	0	0.00	41.95	1	5,563	0.02%
2022/12/20	1	41.85	0	0.00	41.85	1	6,069	0.02%
2022/12/19	0.1	43.55	0	0.00	43.40	0.1	6,280	0.00%
2022/12/16	2	43.80	0	0.00	43.65	2	6,368	0.03%
2022/12/15	0	0.00	4	44.84	44.60	-4	6,395	-0.06%
2022/12/14	4	44.68	2	44.45	44.80	2	6,467	0.03%
2022/12/13	1	43.80	10	43.85	43.85	-9	6,483	-0.14%
2022/12/12	2	43.70	0	0.00	43.75	2	6,505	0.03%
2022/12/09	0	0.00	1	44.35	44.25	-1	6,550	-0.02%
2022/12/08	1	44.90	16	44.87	44.85	-15	6,563	-0.23%
2022/12/07	5	45.45	1	45.50	44.75	4	6,595	0.06%
2022/12/06	2	46.48	3	46.65	46.00	-1	6,609	-0.02%
2022/12/05	0	0.00	2	47.65	47.70	-2	6,613	-0.03%
2022/12/02	1	47.50	2	47.78	47.60	-1	6,622	-0.02%
2022/12/01	2	47.73	3	47.75	47.70	-1	6,644	-0.02%
2022/11/29	1	44.70	0	0.00	45.20	1	6,728	0.01%
2022/11/25	0	0.00	21	46.61	45.90	-21	6,802	-0.31%
2022/11/24	16	46.41	0	0.00	46.50	16	6,820	0.23%
2022/11/23	7	45.93	16	45.34	45.20	-9	6,795	-0.13%
2022/11/22	1	45.90	0	0.00	45.65	1	6,842	0.01%
2022/11/18	2	45.80	1	46.00	45.65	1	7,432	0.01%
2022/11/17	7	45.82	7	46.10	46.20	0	7,423	0.00%
2022/11/16	1	45.95	22	45.98	46.10	-21	7,464	-0.28%
2022/11/15	14	45.79	0.1	45.80	46.00	14	7,430	0.19%
2022/11/14	21	44.95	1	44.95	45.00	20	7,468	0.27%
2022/11/11	0	0.00	7.1	45.02	44.75	-7.1	7,530	-0.09%
2022/11/10	0	0.00	2	43.50	43.80	-2	7,430	-0.03%
2022/11/09	1	42.85	0	0.00	43.00	1	7,527	0.01%
2022/11/08	1	42.85	0	0.00	42.25	1	7,570	0.01%
2022/11/07	3	42.32	1	41.85	42.35	2	7,805	0.03%
2022/11/04	2	41.83	1	41.90	42.20	1	8,032	0.01%
2022/11/03	1	40.20	0	0.00	41.40	1	8,027	0.01%
2022/11/02	0	40.60	0	0.00	41.00	0	8,098	0.00%
2022/11/01	0	0.00	10	39.90	40.20	-10	8,034	-0.12%
2022/10/31	10	39.93	1	39.65	39.90	9	8,129	0.11%
2022/10/28	7	39.33	6	39.19	39.05	1	8,131	0.01%
2022/10/27	1	39.70	4	39.25	39.95	-3	8,121	-0.04%
2022/10/26	3	37.95	0	0.00	37.60	3	8,063	0.04%
2022/10/24	45	38.92	43	39.07	38.95	2	8,111	0.02%
2022/10/21	1	38.75	0	0.00	39.05	1	8,078	0.01%
2022/10/20	3	38.88	5	38.93	38.70	-2	8,089	-0.02%
2022/10/19	1	39.15	0	0.00	39.00	1	8,105	0.01%
2022/10/18	1	39.70	0	0.00	39.55	1	8,090	0.01%
2022/10/17	0	0.00	3	38.15	39.80	-3	8,162	-0.04%
2022/10/14	2	38.50	1	38.80	38.95	1	8,231	0.01%
2022/10/13	6	37.53	3	37.35	36.40	3	8,282	0.04%
2022/10/11	0	0.00	1	38.65	38.40	-1	8,291	-0.01%
2022/10/06	6	41.17	1	40.65	41.10	5	8,352	0.06%
2022/10/05	2	41.05	4	41.45	40.80	-2	8,345	-0.02%
2022/10/04	1	39.60	0	0.00	39.90	1	8,311	0.01%
2022/09/30	2	39.10	3	39.02	39.45	-1	8,407	-0.01%
2022/09/29	1	38.30	0	0.00	38.30	1	8,428	0.01%
2022/09/27	19	39.61	15	39.25	40.30	4	8,331	0.05%
2022/09/26	2.1	40.35	15	41.25	40.15	-12.9	8,083	-0.16%
2022/09/23	0.1	44.65	0	0.00	44.60	0.1	7,976	0.00%
2022/09/21	2	45.40	0	0.00	45.35	2	7,978	0.03%
2022/09/19	0	0.00	1	47.20	46.80	-1	8,015	-0.01%
2022/09/16	4	47.31	1	48.00	47.25	3	8,045	0.04%
2022/09/15	4	48.71	0	0.00	48.25	4	8,114	0.05%
2022/09/13	4	48.85	13	49.75	48.90	-9	8,228	-0.11%
2022/09/12	25	49.41	4	49.33	49.30	21	8,309	0.25%
2022/09/08	6	47.53	6	47.60	48.00	0	8,404	0.00%
2022/09/07	2	46.60	1	46.80	46.50	1	8,480	0.01%
2022/09/06	3	47.60	0	0.00	47.30	3	8,494	0.04%
2022/09/05	1	49.10	0	0.00	48.50	1	8,483	0.01%
2022/09/02	6	51.32	4	51.58	51.00	2	8,479	0.02%
2022/09/01	2	50.70	3	50.83	51.10	-1	8,484	-0.01%
2022/08/31	6	51.72	14	51.61	52.20	-8	8,464	-0.09%
2022/08/30	12	52.00	1	51.70	52.00	11	8,477	0.13%
2022/08/29	5	50.84	1	50.60	50.70	4	8,441	0.05%
2022/08/26	3	53.20	13	54.36	52.70	-10	8,393	-0.12%
2022/08/25	13	53.05	5	52.38	53.60	8	8,176	0.10%
2022/08/24	1	51.30	1	50.60	50.30	0	7,970	0.00%
2022/08/23	3	50.03	1	50.70	50.70	2	8,204	0.02%
2022/08/22	2	51.00	2	51.20	50.80	0	8,484	0.00%
2022/08/19	6	51.93	0	0.00	51.60	6	8,626	0.07%
2022/08/18	0	0.00	8	51.21	51.50	-8	8,886	-0.09%
2022/08/17	6	50.80	11	50.88	50.90	-5	8,984	-0.06%
2022/08/16	11	51.62	6	51.20	51.00	5	9,064	0.06%
2022/08/15	9	49.96	8	50.16	50.20	1	8,954	0.01%
2022/08/12	15	50.42	5	50.56	50.30	10	8,964	0.11%
2022/08/11	3	49.48	12	49.48	49.60	-9	8,792	-0.10%
2022/08/10	8	47.49	7	47.09	47.60	1	8,698	0.01%
2022/08/09	2	47.03	8	47.11	47.10	-6	8,845	-0.07%
2022/08/08	0	0.00	5	45.64	45.95	-5	9,344	-0.05%
2022/08/05	7	46.19	0	0.00	46.50	7	9,800	0.07%
2022/08/04	1	44.60	2	44.85	45.30	-1	9,801	-0.01%
2022/08/03	1	45.05	0	0.00	45.10	1	9,954	0.01%
2022/08/02	6	45.82	1	45.85	45.45	5	10,187	0.05%
2022/08/01	4	47.18	1	47.90	47.15	3	10,426	0.03%
2022/07/29	1	47.85	0	0.00	47.75	1	10,543	0.01%
2022/07/27	0	0.00	67	46.74	47.15	-67	10,957	-0.61%
2022/07/26	0	0.00	53	47.28	45.90	-53	10,981	-0.48%
2022/07/25	3	47.45	0	0.00	47.55	3	11,009	0.03%
2022/07/22	1	48.00	2	48.68	48.10	-1	11,136	-0.01%
2022/07/21	44	48.36	12.3	47.72	48.95	31.7	11,207	0.28%
2022/07/20	46	47.82	14	47.61	47.25	32	11,225	0.29%
2022/07/19	5	46.51	21	46.40	46.55	-16	11,345	-0.14%
2022/07/18	43	48.09	8	47.84	48.20	35	11,402	0.31%
2022/07/15	11	47.54	10	47.02	47.55	1	11,364	0.01%
2022/07/14	13	45.85	1	46.05	46.15	12	11,335	0.11%
2022/07/12	6	44.99	0	0.00	44.00	6	11,600	0.05%
2022/07/11	10.3	46.87	6	48.00	47.30	4.3	11,749	0.04%
2022/07/08	2	46.40	2	45.60	46.40	0	11,789	0.00%
2022/07/07	9	44.46	3	44.80	44.90	6	11,800	0.05%
2022/07/06	0	0.00	1	44.25	43.30	-1	12,100	-0.01%
2022/07/04	3	44.50	0	0.00	44.55	3	12,364	0.02%
2022/06/30	0	0.00	4	48.30	48.05	-4	12,273	-0.03%
2022/06/29	7	50.16	0	0.00	50.50	7	12,324	0.06%
2022/06/28	2	51.35	0	0.00	51.00	2	12,440	0.02%
2022/06/27	2	52.00	0	0.00	52.40	2	12,592	0.02%
2022/06/24	5	50.60	0	0.00	50.50	5	12,776	0.04%
2022/06/23	0	0.00	1	49.70	49.95	-1	13,229	-0.01%
2022/06/22	0	0.00	4	52.50	50.20	-4	14,000	-0.03%
2022/06/21	4	51.75	0	0.00	52.40	4	14,530	0.03%
2022/06/20	1	51.00	4	50.20	50.20	-3	14,839	-0.02%
2022/06/17	1	52.60	0	0.00	52.60	1	14,885	0.01%
2022/06/16	2	55.30	1	56.50	54.60	1	14,888	0.01%
2022/06/15	2	57.00	0	0.00	57.00	2	14,993	0.01%
2022/06/14	2	56.80	1	56.90	58.40	1	15,309	0.01%
2022/06/13	1	58.50	6	57.80	57.70	-5	15,378	-0.03%
2022/06/10	7	60.30	1	60.40	60.50	6	15,371	0.04%
2022/06/07	1	61.30	0	0.00	61.30	1	15,905	0.01%
2022/06/01	0	0.00	5	61.64	61.60	-5	16,483	-0.03%
2022/05/31	4	62.30	7	62.33	62.30	-3	16,488	-0.02%
2022/05/30	9	62.13	8	62.43	62.00	1	16,441	0.01%
2022/05/27	2	60.70	4	60.80	60.70	-2	16,268	-0.01%
2022/05/26	10	60.86	16	60.58	60.00	-6	16,175	-0.04%
2022/05/25	12	59.80	1	59.40	59.80	11	15,883	0.07%
2022/05/24	2	58.60	0	0.00	57.50	2	15,892	0.01%
2022/05/23	3	59.67	1	59.60	59.40	2	15,785	0.01%
2022/05/20	3	59.03	5	59.32	59.60	-2	15,830	-0.01%
2022/05/19	5	58.16	4	59.00	59.60	1	15,801	0.01%
2022/05/18	10	60.49	4	60.50	59.30	6	15,781	0.04%
2022/05/17	9	59.37	10	59.27	60.10	-1	15,738	-0.01%
2022/05/16	7	60.04	11	61.63	58.60	-4	15,715	-0.03%
2022/05/13	23	59.40	34	59.34	59.70	-11	15,340	-0.07%
2022/05/11	7	57.46	4	57.90	56.90	3	15,825	0.02%
2022/05/10	5	56.52	18	55.78	58.00	-13	16,239	-0.08%
2022/05/09	0	0.00	13	56.87	56.60	-13	16,322	-0.08%
2022/05/06	6	55.52	0	0.00	55.50	6	16,342	0.04%
2022/05/05	5	57.04	4	57.38	57.80	1	16,717	0.01%
2022/05/04	13	55.73	6	56.60	55.60	7	16,714	0.04%
2022/05/03	6	55.60	0	0.00	55.50	6	16,822	0.04%
2022/04/29	1	55.40	15	55.71	54.30	-14	17,101	-0.08%
2022/04/28	15	54.90	1	55.10	54.70	14	17,318	0.08%
2022/04/27	0	0.00	3	53.70	53.80	-3	17,354	-0.02%
2022/04/26	11	55.06	2	55.60	54.70	9	17,287	0.05%
2022/04/25	1	54.20	5	54.80	54.20	-4	17,357	-0.02%
2022/04/22	6.2	58.16	9	59.40	57.90	-2.8	17,523	-0.02%
2022/04/21	9	60.32	0	0.00	59.90	9	17,766	0.05%
2022/04/20	9	59.21	30	59.90	58.90	-21	18,011	-0.12%
2022/04/19	14	59.96	15	60.09	59.30	-1	18,412	-0.01%
2022/04/18	31	59.37	1	59.30	59.00	30	18,403	0.16%
2022/04/15	51	59.17	54	59.44	58.40	-3	18,432	-0.02%
2022/04/14	2	60.80	0	0.00	60.80	2	18,655	0.01%
2022/04/13	11	62.09	10	62.24	62.40	1	18,634	0.01%
2022/04/12	13	61.23	2	61.10	60.90	11	18,821	0.06%
2022/04/11	15	65.22	5	63.00	62.60	10	18,728	0.05%
2022/04/08	11	68.06	5	68.00	68.00	6	18,893	0.03%
2022/04/07	17	68.28	12	68.49	68.00	5	18,970	0.03%
2022/04/01	2	67.60	5	68.20	69.00	-3	19,662	-0.02%
2022/03/31	5	69.00	5	69.40	68.90	0	19,841	0.00%
2022/03/30	11	70.11	3	69.80	69.80	8	19,946	0.04%
2022/03/29	26	70.20	26	69.48	70.00	0	20,416	0.00%
2022/03/28	16	68.46	13	68.61	70.50	3	20,327	0.01%
2022/03/25	21	72.46	12	73.33	71.10	9	20,092	0.04%
2022/03/24	48	76.41	25	76.82	76.30	23	19,374	0.12%
2022/03/23	37	78.55	34	78.91	79.00	3	19,064	0.02%
2022/03/22	16	76.89	21	76.89	77.20	-5	19,631	-0.03%
2022/03/21	19	76.50	23	76.47	75.80	-4	19,753	-0.02%
2022/03/18	26	75.10	28	74.73	75.30	-2	20,122	-0.01%
2022/03/17	17	73.38	22	74.05	74.90	-5	20,327	-0.02%
2022/03/16	10	71.60	10	71.00	70.40	0	20,662	0.00%
2022/03/15	13	71.09	10	71.30	70.20	3	21,408	0.01%
2022/03/14	12	72.78	20	73.14	72.50	-8	23,269	-0.03%
2022/03/11	17	71.02	15	71.00	71.40	2	23,531	0.01%
2022/03/10	11	70.64	11	72.44	71.70	0	24,096	0.00%
2022/03/09	25	69.00	18	69.05	68.60	7	24,579	0.03%
2022/03/08	19	70.97	12	71.43	68.10	7	25,744	0.03%
2022/03/07	112	72.32	126	72.63	72.00	-14	27,870	-0.05%	大買/大賣/
2022/03/04	22	76.55	20	76.60	76.50	2	30,560	0.01%
2022/03/03	20	77.85	23	77.27	77.40	-3	32,162	-0.01%
2022/03/02	19	75.95	26	75.45	76.30	-7	33,425	-0.02%
2022/03/01	21	75.03	23	73.80	75.20	-2	35,505	-0.01%
2022/02/25	17	72.14	11	72.82	72.40	6	37,159	0.02%
2022/02/24	13.1	73.86	11	74.38	71.50	2.1	37,706	0.01%
2022/02/23	16	75.41	11	75.71	75.80	5	38,556	0.01%
2022/02/22	10	75.90	10	76.60	74.90	0	38,753	0.00%
2022/02/21	11	77.45	12	77.73	77.30	-1	38,827	0.00%
2022/02/18	10	76.10	16	76.88	78.30	-6	39,120	-0.02%
2022/02/17	33	77.78	32	77.93	77.00	1	39,815	0.00%
2022/02/16	11	78.65	8	79.18	78.10	3	39,830	0.01%
2022/02/15	21	78.92	22	79.20	77.80	-1	40,095	0.00%
2022/02/14	18	77.97	14	78.36	77.80	4	40,215	0.01%
2022/02/11	38	79.83	45	79.03	79.70	-7	40,771	-0.02%
2022/02/10	6	77.55	21	77.83	78.10	-15	40,750	-0.04%
2022/02/09	33	74.85	33	74.62	74.70	0	40,664	0.00%
2022/02/08	21	73.32	14	72.81	73.00	7	41,039	0.02%
2022/02/07	22.1	72.66	0	0.00	73.40	22.1	40,868	0.05%
2022/01/26	21	75.42	29	75.55	76.80	-8	40,695	-0.02%
2022/01/25	5	75.58	17	75.28	75.40	-12	41,051	-0.03%
2022/01/24	10	74.78	4	73.68	75.30	6	41,508	0.01%
2022/01/21	13	74.88	0	0.00	73.10	13	41,929	0.03%
2022/01/20	8	76.56	1	77.00	77.60	7	41,885	0.02%
2022/01/19	2	77.10	4	77.75	77.10	-2	41,826	0.00%
2022/01/18	10	79.62	9	79.10	78.60	1	41,937	0.00%
2022/01/17	5	78.92	5	79.74	79.30	0	41,950	0.00%
2022/01/14	26.5	77.74	3	77.33	78.10	23.5	42,033	0.06%
2022/01/13	10	80.00	13	79.37	79.60	-3	42,427	-0.01%
2022/01/12	19	78.88	15	79.86	78.20	4	42,420	0.01%
2022/01/11	3.5	78.87	5	79.30	78.30	-1.5	42,167	0.00%
2022/01/10	5	79.56	3	77.10	80.00	2	42,243	0.00%
2022/01/07	11	78.51	20	79.22	78.50	-9	42,337	-0.02%
2022/01/06	3	81.23	1	81.80	82.90	2	41,989	0.00%
2022/01/05	45	84.02	85	83.05	82.50	-40	42,144	-0.09%
2022/01/04	35	85.62	13	85.98	85.50	22	42,220	0.05%
2022/01/03	33	87.59	13	85.72	84.80	20	42,114	0.05%
2021/12/30	12	85.38	27.5	85.33	85.50	-15.5	42,011	-0.04%
2021/12/29	32	85.19	20.5	85.06	85.00	11.5	42,044	0.03%
2021/12/28	20	84.87	36	85.19	84.20	-16	41,934	-0.04%
2021/12/27	41	84.45	22	84.56	84.70	19	41,756	0.05%
2021/12/24	17	83.37	24	83.40	82.50	-7	41,692	-0.02%
2021/12/23	34	84.14	14	83.71	83.20	20	41,679	0.05%
2021/12/22	3	82.03	17	81.51	81.00	-14	41,410	-0.03%
2021/12/21	3	80.87	9	81.18	81.20	-6	41,428	-0.01%
2021/12/20	0	0.00	3	83.00	82.20	-3	41,361	-0.01%
2021/12/17	3	83.03	14	83.27	82.40	-11	41,536	-0.03%
2021/12/16	28	84.90	46	85.05	84.50	-18	41,773	-0.04%
2021/12/15	17	81.56	7	81.71	81.80	10	41,044	0.02%
2021/12/14	7	80.50	19	81.47	81.60	-12	41,013	-0.03%
2021/12/13	28	83.34	12	83.46	82.80	16	40,747	0.04%
2021/12/10	12	85.43	18	85.74	84.90	-6	40,474	-0.01%
2021/12/09	39	87.01	40	86.75	84.60	-1	39,901	0.00%
2021/12/08	104	88.22	96	87.64	88.40	8	39,235	0.02%	大買/
2021/12/07	39	84.23	20	83.80	84.30	19	37,600	0.05%
2021/12/06	19	84.07	39	84.39	83.30	-20	37,365	-0.05%
2021/12/03	29.1	86.14	24.1	86.16	86.50	5	37,287	0.01%
2021/12/02	25	86.46	39	87.02	85.40	-14	37,252	-0.04%
2021/12/01	110.1	86.19	97	86.62	86.70	13.1	36,316	0.04%	大買/
2021/11/30	74	85.73	57	85.65	81.80	17	34,565	0.05%
2021/11/29	35	79.53	68	82.00	84.90	-33	32,731	-0.10%
2021/11/26	50	77.79	58	78.14	77.20	-8	31,324	-0.03%
2021/11/25	71	77.65	46	77.62	79.70	25	30,253	0.08%
2021/11/24	78	75.74	84	76.08	76.40	-6	28,302	-0.02%
2021/11/23	17	69.99	62	70.77	69.50	-45	27,223	-0.17%
2021/11/22	100	70.44	72.2	70.01	71.20	27.8	27,501	0.10%
2021/11/19	10	68.02	0	0.00	67.30	10	27,702	0.04%
2021/11/18	24	68.27	31.2	68.37	67.70	-7.2	27,758	-0.03%
2021/11/17	4.2	69.11	36	67.93	68.90	-31.8	27,904	-0.11%
2021/11/16	65	69.89	15	69.05	68.20	50	27,849	0.18%
2021/11/15	10	67.81	2.1	67.71	67.40	7.9	27,355	0.03%
2021/11/12	6	66.85	3	68.00	66.80	3	27,411	0.01%
2021/11/11	31	68.68	9	68.94	68.60	22	27,191	0.08%
2021/11/10	90	70.11	91	69.94	69.60	-1	27,049	0.00%
2021/11/09	18	68.92	10	69.09	68.30	8	26,377	0.03%
2021/11/08	5	67.72	1	67.90	66.60	4	25,834	0.02%
2021/11/05	15	66.97	83	68.52	66.30	-68	25,599	-0.27%
2021/11/04	67	64.64	3	64.97	64.70	64	25,211	0.25%
2021/11/03	5	64.54	5	63.74	64.10	0	25,388	0.00%
2021/11/02	5	66.66	27	67.97	65.50	-22	25,396	-0.09%
2021/11/01	30	67.84	19.1	67.06	68.00	10.9	25,138	0.04%
2021/10/29	20	64.79	24	64.35	64.20	-4	24,825	-0.02%
2021/10/28	8	62.48	6	62.25	61.60	2	24,286	0.01%
2021/10/27	0	0.00	4	61.80	62.10	-4	24,335	-0.02%
2021/10/26	11	61.63	6	61.78	61.20	5	24,811	0.02%
2021/10/25	1	60.80	8	61.39	61.60	-7	25,087	-0.03%
2021/10/22	20	61.82	25	61.75	62.00	-5	25,756	-0.02%
2021/10/21	44	61.08	35	62.03	60.50	9	26,940	0.03%
2021/10/20	7	58.66	8	58.80	58.30	-1	27,151	0.00%
2021/10/19	6	57.53	2	56.90	57.10	4	27,572	0.01%
2021/10/18	3	56.47	13	57.95	56.80	-10	28,329	-0.04%
2021/10/15	8	58.35	5	58.42	58.80	3	28,865	0.01%
2021/10/14	0	54.90	0	0.00	55.10	0	29,007	0.00%
2021/10/13	2	56.70	2	55.90	54.90	0	29,386	0.00%
2021/10/12	44	59.18	40	57.75	57.70	4	29,393	0.01%
2021/10/08	23	60.80	33	61.28	61.30	-10	29,452	-0.03%
2021/10/07	18	62.13	4	62.00	62.10	14	29,875	0.05%
2021/10/06	9	59.73	22	59.43	58.50	-13	31,380	-0.04%
2021/10/05	21	59.00	13	59.78	60.40	8	32,249	0.02%
2021/10/04	6	59.58	13	61.35	58.20	-7	32,428	-0.02%
2021/10/01	11	61.52	4	60.50	60.50	7	33,205	0.02%
2021/09/30	3	62.77	3	63.27	63.60	0	34,625	0.00%
2021/09/29	16	64.03	7	64.80	63.20	9	34,630	0.03%
2021/09/28	0	0.00	1	67.20	67.10	-1	34,636	0.00%
2021/09/27	8	69.10	1	68.30	68.10	7	34,805	0.02%
2021/09/24	5	70.14	57	69.99	69.00	-52	35,209	-0.15%
2021/09/23	6	70.20	4	70.35	69.60	2	35,387	0.01%
2021/09/22	2	68.85	1	69.20	69.30	1	35,842	0.00%
2021/09/17	5	67.90	14	68.36	69.40	-9	36,073	-0.02%
2021/09/16	16	69.17	8	68.95	69.00	8	36,748	0.02%
2021/09/14	35	68.69	31	68.13	68.10	4	39,322	0.01%
2021/09/13	22	68.95	28	68.59	68.30	-6	40,604	-0.01%
2021/09/10	67	67.99	27	67.34	69.30	40	41,229	0.10%
2021/09/09	28	67.29	6	66.93	67.00	22	43,160	0.05%
2021/09/08	19	65.85	5	65.34	65.00	14	43,523	0.03%
2021/09/07	26	69.15	16	68.73	68.60	10	43,238	0.02%
2021/09/06	7	71.19	59	71.20	70.60	-52	42,950	-0.12%
2021/09/03	72	70.82	14	70.80	72.00	58	42,853	0.14%
2021/09/02	86	72.48	96	71.66	68.80	-10	43,072	-0.02%
2021/09/01	15	70.42	56	69.60	70.70	-41	42,978	-0.10%
2021/08/31	89	70.28	36	69.34	70.40	53	43,744	0.12%
2021/08/27	1.5	69.70	2	70.45	68.70	-0.5	43,718	0.00%
2021/08/26	7	69.86	49	69.70	70.20	-42	43,464	-0.10%
2021/08/25	469	67.27	437	67.15	68.70	32	42,798	0.07%	大買/大賣/
2021/08/24	4	66.08	6	65.82	64.60	-2	41,825	0.00%
2021/08/23	8	63.89	14	65.14	64.90	-6	41,991	-0.01%
2021/08/20	2	61.90	5	61.92	62.00	-3	42,002	-0.01%
2021/08/19	3	61.00	13	60.48	60.00	-10	42,029	-0.02%
2021/08/18	9	58.79	0	0.00	60.30	9	42,809	0.02%
2021/08/17	5	59.70	1	57.60	56.00	4	42,930	0.01%
2021/08/16	0	0.00	2	60.75	59.20	-2	42,830	0.00%
2021/08/13	9	60.63	4	61.18	59.80	5	42,736	0.01%
2021/08/12	2	62.75	1	64.20	63.00	1	42,761	0.00%
2021/08/11	5	62.62	4	63.15	63.00	1	42,854	0.00%
2021/08/10	5	63.70	29	63.60	62.70	-24	42,903	-0.06%
2021/08/09	13	67.11	0	0.00	65.50	13	43,104	0.03%
2021/08/06	8	69.91	11	71.69	69.30	-3	43,250	-0.01%
2021/08/05	15	71.35	11	70.43	71.60	4	43,441	0.01%
2021/08/04	15	71.49	23	71.26	69.70	-8	43,842	-0.02%
2021/08/03	1	69.00	0	0.00	69.00	1	43,935	0.00%
2021/08/02	11	69.68	5	69.50	68.70	6	44,212	0.01%
2021/07/30	18	71.56	47	71.19	69.80	-29	44,358	-0.07%
2021/07/29	4	70.93	32.1	69.09	71.80	-28.1	44,148	-0.06%
2021/07/28	66	68.88	66	68.69	67.60	0	44,340	0.00%
2021/07/27	67	74.42	26	73.41	71.70	41	44,608	0.09%
2021/07/26	15	70.32	19	71.18	71.20	-4	43,726	-0.01%
2021/07/23	32	68.92	21	69.94	67.90	11	43,313	0.03%
2021/07/22	43	69.85	47	68.94	69.30	-4	43,250	-0.01%
2021/07/21	27	67.41	20.5	67.29	66.40	6.5	43,084	0.02%
2021/07/20	8	66.32	47	66.35	65.10	-39	44,059	-0.09%
2021/07/19	41	67.22	13	67.21	67.10	28	45,994	0.06%
2021/07/16	3	64.93	1	66.30	65.10	2	47,289	0.00%
2021/07/15	12	65.61	1	65.80	65.50	11	50,274	0.02%
2021/07/14	3	67.97	53	67.81	66.50	-50	51,027	-0.10%
2021/07/13	88	68.57	128	69.14	67.10	-40	50,995	-0.08%	大賣/
2021/07/12	92	67.13	50	67.32	67.70	42	49,305	0.09%
2021/07/09	7	64.39	4	64.15	63.90	3	48,631	0.01%
2021/07/08	38	65.86	21	67.10	64.20	17	49,415	0.03%
2021/07/07	53	64.53	49	64.90	65.70	4	49,823	0.01%
2021/07/06	5	60.84	7	61.80	60.70	-2	49,067	0.00%
2021/07/05	10	61.87	23	61.87	62.00	-13	50,883	-0.03%
2021/07/02	15	60.40	9	60.90	61.30	6	51,926	0.01%
2021/07/01	11	59.48	8	59.29	58.80	3	52,148	0.01%
2021/06/30	12	62.13	31	63.31	61.10	-19	51,772	-0.04%
2021/06/29	66	62.91	37	63.38	62.00	29	51,477	0.06%
2021/06/28	6	61.05	3	61.33	61.00	3	50,641	0.01%
2021/06/25	17	62.08	1,069	61.99	60.90	-1,052	50,287	-2.09%	大賣/鉅額交易
2021/06/24	172	63.16	208	63.22	62.80	-36	49,465	-0.07%	大買/大賣/
2021/06/23	696	62.18	58	62.86	64.50	638	48,366	1.32%	大買/鉅額交易
2021/06/22	483	61.58	75	61.24	59.60	408	46,598	0.88%	大買/鉅額交易
2021/06/21	24	58.35	6	58.72	59.20	18	45,198	0.04%
2021/06/18	84	59.00	95	59.59	58.00	-11	44,400	-0.02%
2021/06/17	12	55.53	17	55.06	56.50	-5	42,212	-0.01%
2021/06/16	5	53.76	4	54.30	53.20	1	41,615	0.00%
2021/06/15	4	54.80	0	0.00	54.50	4	41,494	0.01%
2021/06/11	2	54.35	1	53.70	53.70	1	41,405	0.00%
2021/06/10	13	55.90	24	55.93	55.10	-11	41,386	-0.03%
2021/06/09	17	55.45	8	54.49	54.50	9	40,538	0.02%
2021/06/08	15	53.92	20	54.27	53.40	-5	39,603	-0.01%
2021/06/07	0	0.00	3	51.43	52.30	-3	38,610	-0.01%
2021/06/04	13	52.57	17	52.59	51.50	-4	38,533	-0.01%
2021/06/03	15.5	52.32	8	52.25	52.70	7.5	38,248	0.02%
2021/06/02	1	52.00	1	52.20	50.70	0	37,984	0.00%
2021/06/01	29	52.11	26	52.48	51.60	3	37,889	0.01%
2021/05/28	1	50.90	14	51.43	50.80	-13	37,541	-0.03%
2021/05/27	14	49.94	13	50.13	50.00	1	37,595	0.00%
2021/05/26	37	50.71	14	51.08	49.65	23	38,069	0.06%
2021/05/25	1	48.65	46	47.53	49.35	-45	37,991	-0.12%
2021/05/24	14	44.98	1	45.15	44.90	13	37,818	0.03%
2021/05/21	1	43.70	10	44.09	44.10	-9	37,958	-0.02%
2021/05/20	7	43.72	2	44.35	42.90	5	38,330	0.01%
2021/05/19	4	44.44	7	44.54	45.55	-3	38,318	-0.01%
2021/05/18	5	44.10	42	44.27	45.15	-37	38,251	-0.10%
2021/05/17	32	42.64	2	43.03	41.35	30	38,136	0.08%
2021/05/14	19	46.86	27	47.23	44.45	-8	37,652	-0.02%
2021/05/13	66	45.37	54	45.69	46.10	12	37,223	0.03%
2021/05/12	23	46.38	25	48.02	45.20	-2	36,716	-0.01%
2021/05/11	7	48.31	34	49.34	48.10	-27	35,969	-0.08%
2021/05/10	18	51.71	21	53.14	51.50	-3	35,516	-0.01%
2021/05/07	22	53.56	14	53.81	54.70	8	35,156	0.02%
2021/05/06	0	0.00	11	51.71	51.20	-11	34,824	-0.03%
2021/05/05	32.1	52.45	16.1	53.44	51.80	16	34,990	0.05%
2021/05/04	18	55.11	25	53.96	55.20	-7	34,372	-0.02%
2021/05/03	28	56.85	70	57.63	54.90	-42	33,362	-0.13%
2021/04/29	45	57.83	35	57.81	58.00	10	32,885	0.03%
2021/04/28	20	57.15	34	57.87	56.90	-14	32,626	-0.04%
2021/04/27	50	56.47	30	57.14	56.10	20	32,409	0.06%
2021/04/26	112	59.70	123	60.27	58.80	-11	31,778	-0.03%	大買/大賣/
2021/04/23	258	57.20	221	57.31	58.30	37	30,344	0.12%	大買/大賣/
2021/04/22	69	57.39	36	57.25	53.00	33	29,151	0.11%
2021/04/21	201	56.66	169	56.82	56.40	32	27,746	0.12%	大買/大賣/
2021/04/20	9	50.64	20	50.64	52.90	-11	24,892	-0.04%
2021/04/19	21	47.57	15	47.95	48.15	6	23,884	0.03%
2021/04/16	2	46.75	5	46.48	46.15	-3	23,470	-0.01%
2021/04/15	5	46.05	19	46.41	46.50	-14	23,342	-0.06%
2021/04/14	25	46.39	32	48.41	46.55	-7	23,124	-0.03%
2021/04/13	46	50.41	32	51.44	48.20	14	22,165	0.06%
2021/04/12	5	49.20	52	49.95	48.60	-47	20,842	-0.23%
2021/04/09	19	49.18	51	49.35	48.55	-32	20,153	-0.16%
2021/04/08	47	47.38	16	47.12	48.00	31	18,280	0.17%
2021/04/07	6	43.56	14	43.40	43.65	-8	17,193	-0.05%
2021/04/06	1	42.25	1.1	41.79	42.45	-0.1	17,560	0.00%
2021/04/01	24	41.96	25	41.70	41.75	-1	17,712	-0.01%
2021/03/31	6	41.50	2	41.60	42.20	4	17,669	0.02%
2021/03/30	6	41.31	2	41.23	41.25	4	17,764	0.02%
2021/03/29	6	41.48	1	41.50	41.60	5	18,033	0.03%
2021/03/26	1	40.95	0	0.00	41.15	1	18,784	0.01%
2021/03/25	0	0.00	1	41.20	41.05	-1	18,873	-0.01%
2021/03/24	1	41.15	3	41.15	41.00	-2	19,006	-0.01%
2021/03/23	0	0.00	6	41.48	41.15	-6	19,321	-0.03%
2021/03/22	7	41.67	5	42.03	41.60	2	19,501	0.01%
2021/03/19	0	0.00	1	41.50	41.55	-1	19,841	-0.01%
2021/03/18	0	0.00	3	42.70	42.20	-3	20,037	-0.01%
2021/03/17	12	43.52	24	43.76	43.00	-12	20,750	-0.06%
2021/03/16	54	42.69	33	42.90	43.30	21	21,165	0.10%
2021/03/15	5	41.46	3	41.40	41.55	2	23,087	0.01%
2021/03/12	2	41.23	1	41.00	41.25	1	24,180	0.00%
2021/03/11	4	40.75	2	41.05	41.15	2	25,079	0.01%
2021/03/09	4	40.76	6	41.08	40.80	-2	28,202	-0.01%
2021/03/08	2	42.00	0	0.00	41.60	2	28,620	0.01%
2021/03/05	14	41.49	9	41.10	40.85	5	29,173	0.02%
2021/03/04	9	42.20	0	0.00	42.00	9	29,757	0.03%
2021/03/03	4	42.09	0	0.00	42.45	4	29,771	0.01%
2021/03/02	2	45.43	3	44.83	43.20	-1	29,757	0.00%
2021/02/26	6	45.75	23	45.82	44.80	-17	29,441	-0.06%
2021/02/25	33	45.92	21	45.47	46.50	12	28,947	0.04%
2021/02/24	6	44.13	112	43.60	42.90	-106	28,334	-0.37%	大賣/鉅額交易
2021/02/23	50	43.85	13	44.00	43.40	37	28,170	0.13%
2021/02/22	73	43.81	16	43.29	43.50	57	27,996	0.20%
2021/02/19	19	43.02	27	42.52	43.25	-8	27,507	-0.03%
2021/02/18	0	0.00	20	41.72	42.45	-20	27,405	-0.07%
2021/02/17	39	41.03	14	40.64	40.90	25	27,170	0.09%
2021/02/05	0	0.00	2	38.90	38.65	-2	26,937	-0.01%
2021/02/03	7	40.00	15	40.23	39.40	-8	26,883	-0.03%
2021/02/02	15	39.90	1	39.90	39.70	14	26,830	0.05%
2021/02/01	2	38.90	21	39.02	39.00	-19	26,794	-0.07%
2021/01/29	2	40.30	1	41.30	40.00	1	26,700	0.00%
2021/01/28	2	41.10	0	0.00	41.00	2	26,567	0.01%
2021/01/27	14	41.26	14	41.68	41.45	0	26,466	0.00%
2021/01/26	12	40.02	2	40.28	40.20	10	25,920	0.04%
2021/01/25	4	40.11	22	40.56	40.40	-18	25,874	-0.07%
2021/01/22	21	40.18	5	40.05	40.45	16	25,767	0.06%
2021/01/21	1	39.90	3	38.85	38.35	-2	25,526	-0.01%
2021/01/20	21	41.42	7	39.46	39.20	14	25,271	0.06%
2021/01/18	2	43.00	14	44.20	43.45	-12	24,675	-0.05%
2021/01/15	62	44.78	57	44.65	43.85	5	24,390	0.02%
2021/01/14	2	43.68	3	43.50	43.35	-1	23,214	0.00%
2021/01/13	1	42.80	7	43.32	43.20	-6	22,781	-0.03%
2021/01/12	1	42.05	28	42.55	41.90	-27	22,334	-0.12%
2021/01/11	26	42.86	9	42.59	42.95	17	22,159	0.08%
2021/01/08	1	41.50	0	0.00	42.00	1	22,102	0.00%
2021/01/07	5	42.15	1	42.20	42.00	4	22,321	0.02%
2021/01/06	3	41.30	3	42.37	41.55	0	22,178	0.00%
2021/01/05	4	42.15	12	42.07	42.25	-8	21,936	-0.04%
2021/01/04	9	42.76	8	42.46	41.80	1	21,825	0.00%
2020/12/31	15	43.18	8	43.68	42.80	7	21,588	0.03%
2020/12/30	11	44.13	35	43.88	43.65	-24	21,398	-0.11%
2020/12/29	41	43.94	34	43.85	43.90	7	21,047	0.03%
2020/12/28	26	42.68	16	41.59	42.65	10	20,134	0.05%
2020/12/25	6	42.28	5	42.35	41.70	1	19,751	0.01%
2020/12/24	2	42.55	8	42.28	42.20	-6	19,574	-0.03%
2020/12/23	9	42.74	30	42.70	42.60	-21	19,383	-0.11%
2020/12/22	31	43.35	18	43.25	41.80	13	19,094	0.07%
2020/12/21	1	40.90	5	41.13	41.50	-4	18,269	-0.02%
2020/12/18	4	41.06	0	0.00	41.10	4	18,105	0.02%
2020/12/17	6	41.38	3	41.00	41.10	3	17,956	0.02%
2020/12/16	3	42.50	4	42.70	42.50	-1	17,643	-0.01%
2020/12/15	51	42.80	19	42.68	41.60	32	17,424	0.18%
2020/12/14	22	43.83	20	43.78	43.40	2	17,103	0.01%
2020/12/11	40	44.42	167	44.33	44.25	-127	16,861	-0.75%	大賣/鉅額交易
2020/12/10	18	45.22	37	44.97	44.05	-19	15,993	-0.12%
2020/12/09	65	46.48	81	46.44	45.70	-16	15,207	-0.11%
2020/12/08	79	45.17	36	45.25	45.70	43	13,020	0.33%
2020/12/07	69	44.23	59	43.20	43.05	10	11,934	0.08%
2020/12/04	76	43.23	80	43.34	44.30	-4	11,044	-0.04%
2020/12/03	34	42.10	43	41.55	42.55	-9	8,896	-0.10%
2020/12/02	61	39.19	11	39.21	38.70	50	8,094	0.62%
2020/12/01	50	38.78	6	38.62	38.70	44	7,662	0.57%
2020/11/30	5	38.59	6	38.32	37.75	-1	7,067	-0.01%
2020/11/27	1	35.90	19	36.11	36.20	-18	6,504	-0.28%
2020/11/26	22	36.12	17	36.19	36.25	5	6,560	0.08%
2020/11/25	2	35.30	0	0.00	35.25	2	6,471	0.03%
2020/11/24	12	36.07	25	36.21	35.40	-13	6,440	-0.20%
2020/11/23	20	35.68	5	35.13	35.95	15	6,216	0.24%
2020/11/20	4	34.14	0	0.00	34.35	4	5,793	0.07%
2020/11/19	0.2	34.00	7	34.01	33.85	-6.9	5,733	-0.12%
2020/11/18	1.5	33.47	1	33.50	33.40	0.5	5,645	0.01%
2020/11/17	14	33.53	3	33.92	33.50	11	5,675	0.19%
2020/11/16	1	33.10	4	33.10	33.15	-3	5,760	-0.05%
2020/11/13	0	0.00	2	32.80	32.80	-2	5,827	-0.03%
2020/11/11	2	32.90	1	33.00	32.85	1	6,233	0.02%
2020/11/10	0	0.00	3	32.60	32.55	-3	6,234	-0.05%
2020/11/05	6	32.91	0	0.00	32.70	6	6,374	0.09%
2020/11/04	0	0.00	10	32.70	32.60	-10	6,454	-0.15%
2020/11/03	0	0.00	21	32.65	32.90	-21	6,647	-0.32%
2020/11/02	23	32.30	0	0.00	32.50	23	6,846	0.34%
2020/10/29	3	32.07	2	31.80	32.35	1	7,069	0.01%
2020/10/28	0	0.00	5	32.90	32.85	-5	7,182	-0.07%
2020/10/27	3	33.33	0	0.00	33.40	3	7,980	0.04%
2020/10/26	0	0.00	1	33.60	33.55	-1	8,108	-0.01%
2020/10/23	5	33.95	6	33.95	33.90	-1	8,170	-0.01%
2020/10/22	3	34.65	1	34.40	34.20	2	8,650	0.02%
2020/10/20	1	34.65	0	0.00	34.10	1	8,904	0.01%
2020/10/16	0	0.00	24	35.36	34.50	-24	8,991	-0.27%
2020/10/15	33	35.71	31	35.00	35.60	2	8,927	0.02%
2020/10/14	20	34.20	1	34.10	34.25	19	8,613	0.22%
2020/10/12	1	33.55	11	33.70	33.50	-10	8,986	-0.11%
2020/10/08	2	34.30	0	0.00	34.20	2	9,028	0.02%
2020/10/07	1	34.30	0	0.00	34.40	1	9,079	0.01%
2020/09/22	2	34.50	3	34.30	34.55	-1	11,169	-0.01%
2020/09/21	1	35.55	10	34.90	34.90	-9	11,158	-0.08%
2020/09/18	2	36.03	0	0.00	35.75	2	11,133	0.02%
2020/09/17	4	35.89	8	36.04	36.10	-4	11,111	-0.04%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/11	0	0.00	2	35.35	35.05	-2	11,033	-0.02%
2020/09/10	10	35.95	14	36.18	35.45	-4	11,042	-0.04%
2020/09/09	14	35.90	2	35.70	35.90	12	11,088	0.11%
2020/09/08	3	35.18	1	35.20	35.25	2	11,062	0.02%
2020/09/07	10	36.33	12	36.71	35.50	-2	11,222	-0.02%
2020/09/04	0	0.00	1	36.00	36.00	-1	10,950	-0.01%
2020/09/03	11	35.77	13	35.95	35.35	-2	10,853	-0.02%
2020/09/02	13	35.68	5	35.85	35.60	8	10,878	0.07%
2020/09/01	2	34.75	17	35.00	34.85	-15	11,131	-0.13%
2020/08/31	22	34.99	10	34.76	34.80	12	10,967	0.11%
2020/08/28	4	34.55	16	35.00	34.40	-12	10,840	-0.11%
2020/08/27	19	34.86	2	35.08	35.15	17	10,857	0.16%
2020/08/26	0	0.00	10	33.95	33.90	-10	10,986	-0.09%
2020/08/25	0	0.00	1	33.70	33.60	-1	11,005	-0.01%
2020/08/20	5	35.30	80	32.87	33.00	-75	11,012	-0.68%
2020/08/19	15	36.30	0	0.00	35.65	15	10,851	0.14%
2020/08/18	113	36.86	77	37.08	36.45	36	10,844	0.33%	大買/
2020/08/17	31	36.63	2	36.55	36.85	29	10,705	0.27%
2020/08/14	2	35.25	0	0.00	35.40	2	10,541	0.02%
2020/08/12	0	0.00	3	35.67	35.55	-3	10,578	-0.03%
2020/08/11	1	35.75	2	35.85	35.40	-1	10,619	-0.01%
2020/08/10	0	0.00	1.2	35.31	35.20	-1.2	10,633	-0.01%
2020/08/07	7	36.02	1	36.90	35.75	6	10,730	0.06%
2020/08/06	6	37.13	3	37.32	37.45	3	10,749	0.03%
2020/08/05	4	37.18	1	37.00	36.90	3	10,688	0.03%
2020/08/04	1	36.80	1	37.50	37.10	0	10,597	0.00%
2020/08/03	14	36.75	0	0.00	36.85	14	10,564	0.13%
2020/07/31	8	37.14	24	37.12	37.15	-16	10,441	-0.15%
2020/07/30	17	36.31	3	35.92	36.35	14	9,654	0.15%
2020/07/29	0	0.00	2	35.90	35.50	-2	9,631	-0.02%
2020/07/28	25	36.02	31	36.09	35.65	-6	9,736	-0.06%
2020/07/27	61	34.95	11	35.08	35.25	50	9,497	0.53%
2020/07/24	0	0.00	6	34.89	34.25	-6	9,370	-0.06%
2020/07/23	2	35.25	0	0.00	34.85	2	9,367	0.02%
2020/07/22	2	35.05	3	35.12	35.05	-1	9,487	-0.01%
2020/07/21	10	34.99	12	35.15	34.85	-2	9,454	-0.02%
2020/07/20	8	34.69	17	34.35	34.50	-9	9,423	-0.10%
2020/07/17	8	35.58	9	34.88	34.85	-1	9,443	-0.01%
2020/07/16	6	35.32	20	34.92	35.60	-14	9,483	-0.15%
2020/07/15	15	34.16	0	0.00	34.20	15	9,227	0.16%
2020/07/13	5	34.39	0	0.00	34.30	5	9,247	0.05%
2020/07/10	5	35.85	1	35.94	35.55	4	9,270	0.04%
2020/07/09	13	37.11	5	37.13	36.70	8	9,162	0.09%
2020/07/08	6	37.11	4	37.38	37.20	2	9,011	0.02%
2020/07/07	3	37.73	2	37.68	37.00	1	8,909	0.01%
2020/07/06	13	38.61	51	38.08	38.55	-38	8,697	-0.44%
2020/07/03	92	35.43	64	36.05	36.45	28	8,188	0.34%
2020/07/02	10	34.16	0	0.00	34.20	10	7,697	0.13%
2020/07/01	1	33.95	1	33.95	33.80	0	7,699	0.00%
2020/06/30	0	0.00	1	33.45	33.40	-1	7,723	-0.01%
2020/06/24	0	0.00	2	33.40	33.30	-2	7,783	-0.03%
2020/06/22	0	0.00	1	33.60	33.50	-1	7,964	-0.01%
2020/06/19	0	0.00	3	34.15	33.60	-3	8,082	-0.04%
2020/06/18	1	33.45	0	0.00	33.50	1	8,038	0.01%
2020/06/17	0	0.00	17	33.85	33.75	-17	8,047	-0.21%
2020/06/16	18	34.00	3	34.00	33.95	15	8,149	0.18%
2020/06/15	2	33.53	13	33.65	33.30	-11	8,200	-0.13%
2020/06/12	14	33.93	3	33.30	34.15	11	8,265	0.13%
2020/06/10	3	33.55	10	33.60	33.70	-7	8,183	-0.09%
2020/06/09	1	34.20	21	34.84	33.90	-20	8,370	-0.24%
2020/06/08	35	34.77	30	34.77	34.85	5	8,405	0.06%
2020/06/05	1	33.95	6	33.87	33.90	-5	8,023	-0.06%
2020/06/04	4	33.94	0	0.00	33.60	4	8,147	0.05%
2020/06/03	0	0.00	17	34.26	34.15	-17	8,189	-0.21%
2020/06/02	42	34.54	44	34.38	34.55	-2	8,115	-0.02%
2020/06/01	5	33.48	2	33.33	33.60	3	7,927	0.04%
2020/05/28	3	33.27	5	33.69	33.10	-2	8,140	-0.03%
2020/05/27	6	33.18	0	0.00	33.20	6	8,364	0.07%
2020/05/26	2	33.65	25	34.12	33.50	-23	8,744	-0.26%
2020/05/25	22	33.51	0	0.00	33.70	22	8,973	0.25%
2020/05/22	4	32.98	0	0.00	32.60	4	8,967	0.04%
2020/05/21	4	33.63	0	0.00	33.65	4	8,967	0.04%
2020/05/20	4	33.36	0	0.00	33.55	4	9,054	0.04%
2020/05/19	5	32.80	4	32.85	33.20	1	9,104	0.01%
2020/05/18	3	33.13	3	32.82	32.40	0	9,309	0.00%
2020/05/15	12	33.48	35	34.29	33.45	-23	9,366	-0.25%
2020/05/14	17	34.08	70	34.33	33.70	-53	9,582	-0.55%
2020/05/13	100	34.32	7	34.31	34.40	93	9,598	0.97%
2020/05/12	4	33.93	12	33.53	33.40	-8	9,448	-0.08%
2020/05/11	2	32.80	10	33.00	33.05	-8	9,464	-0.08%
2020/05/08	83	33.49	88	33.45	32.70	-5	9,395	-0.05%
2020/05/07	7	32.83	7	32.79	32.70	0	9,277	0.00%
2020/05/06	11	32.70	2	32.40	32.35	9	9,233	0.10%
2020/05/05	1	32.50	0	0.00	32.55	1	9,207	0.01%
2020/05/04	14	32.57	3	32.48	32.85	11	9,141	0.12%
2020/04/30	7	31.79	16	32.12	32.70	-9	8,989	-0.10%
2020/04/29	1	30.80	1	31.00	30.90	0	8,825	0.00%
2020/04/28	3	30.90	3	30.87	30.95	0	8,819	0.00%
2020/04/27	41	30.07	40	30.10	30.70	1	8,850	0.01%
2020/04/24	0	0.00	4	29.41	29.40	-4	8,714	-0.05%
2020/04/23	8	29.33	24	29.38	29.30	-16	8,710	-0.18%
2020/04/22	2	29.08	0	0.00	29.05	2	8,702	0.02%
2020/04/21	24	29.56	8.2	29.50	28.75	15.8	8,808	0.18%
2020/04/20	7	29.00	1	28.55	29.00	6	8,715	0.07%
2020/04/17	3	29.35	0	0.00	28.80	3	8,765	0.03%
2020/04/16	0	0.00	17	29.13	29.10	-17	8,703	-0.20%
2020/04/15	7	29.04	4	29.15	29.05	3	8,664	0.03%
2020/04/10	4	28.33	0	0.00	28.30	4	8,761	0.05%
2020/04/09	1	28.35	15	28.94	28.45	-14	9,015	-0.16%
2020/04/08	16	28.23	11	28.10	28.90	5	9,001	0.06%
2020/04/07	7	27.09	0	0.00	27.30	7	8,905	0.08%
2020/04/06	1	26.50	0	0.00	26.60	1	9,145	0.01%
2020/04/01	12	26.20	2	26.25	26.15	10	9,526	0.10%
2020/03/30	2	25.10	1	25.25	25.70	1	9,638	0.01%
2020/03/27	3	26.07	1	26.45	25.60	2	9,646	0.02%
2020/03/26	4	25.83	2	25.88	26.05	2	9,570	0.02%
2020/03/25	2	26.08	14	25.60	26.00	-12	9,519	-0.13%
2020/03/24	9	24.00	0.2	23.95	23.90	8.8	9,452	0.09%
2020/03/20	5	24.65	0	0.00	24.30	5	10,014	0.05%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/18	2	25.75	12	25.85	25.05	-10	10,011	-0.10%
2020/03/13	1	27.20	4	27.20	27.90	-3	10,206	-0.03%
2020/03/12	5	30.47	1	30.00	30.20	4	10,016	0.04%
2020/03/11	4	32.76	1	32.90	32.40	3	10,010	0.03%
2020/03/10	7	32.46	4	32.45	33.05	3	10,412	0.03%
2020/03/09	1	33.80	0	0.00	33.00	1	10,701	0.01%
2020/03/06	0	0.00	2	34.70	34.75	-2	10,583	-0.02%
2020/03/05	1	35.35	3.1	35.45	35.20	-2.1	10,574	-0.02%
2020/03/04	7	34.83	19	34.88	34.85	-12	10,516	-0.11%
2020/03/03	20	35.96	8	35.77	35.15	12	10,472	0.11%
2020/03/02	20	35.23	15	35.28	35.50	5	10,424	0.05%
2020/02/27	12	35.73	29	36.27	34.15	-17	10,167	-0.17%
2020/02/26	28.1	35.69	4	35.68	36.00	24.1	9,735	0.25%
2020/02/25	1	34.30	3	34.92	35.15	-2	9,448	-0.02%
2020/02/24	3	34.97	0	0.00	35.00	3	9,393	0.03%
2020/02/21	2	35.35	4	35.11	35.40	-2	9,348	-0.02%
2020/02/20	1	35.55	26	35.56	35.00	-25	9,230	-0.27%
2020/02/19	28	35.42	7	35.30	35.30	21	9,113	0.23%
2020/02/18	5	34.72	8	34.93	34.65	-3	8,882	-0.03%
2020/02/17	19	35.00	16	34.43	34.65	3	8,773	0.03%
2020/02/14	8	34.11	0	0.00	34.00	8	8,475	0.09%
2020/02/13	3	33.35	0	0.00	33.50	3	8,308	0.04%
2020/02/12	1	33.60	3	33.10	33.60	-2	8,348	-0.02%
2020/02/05	1	32.55	21	32.49	31.80	-20	8,800	-0.23%
2020/02/04	21	31.98	7	32.00	32.10	14	8,800	0.16%
2020/02/03	10	30.60	0	0.00	31.20	10	8,871	0.11%
2020/01/31	2	32.38	12	32.54	32.50	-10	8,827	-0.11%
2020/01/30	0	0.00	17	32.92	32.25	-17	9,107	-0.19%
2020/01/15	1	35.20	16	35.73	35.55	-15	9,835	-0.15%
2020/01/14	0	0.00	15	35.31	35.40	-15	9,947	-0.15%
2020/01/13	16	35.03	0	0.00	35.15	16	10,704	0.15%
2020/01/10	1	34.05	3	33.90	34.15	-2	11,060	-0.02%
2020/01/09	1	34.45	0	0.00	34.30	1	11,048	0.01%
2020/01/08	5	33.95	20	34.05	34.00	-15	11,063	-0.14%
2020/01/07	5	34.70	0	0.00	34.80	5	11,090	0.05%
2020/01/06	6	35.50	1	35.20	35.20	5	11,228	0.04%
2020/01/03	7	37.17	0	0.00	36.25	7	11,149	0.06%
2019/12/31	2.1	36.35	0	0.00	36.35	2.1	10,825	0.02%
2019/12/30	6	37.38	22	37.49	37.10	-16	10,750	-0.15%
2019/12/27	16	37.17	9.6	37.13	37.30	6.4	10,473	0.06%
2019/12/26	0	0.00	18	35.98	35.80	-18	10,121	-0.18%
2019/12/25	10	36.58	3	36.55	36.10	7	10,177	0.07%
2019/12/24	2	36.10	0	0.00	35.80	2	10,039	0.02%
2019/12/23	0	0.00	4	35.91	36.10	-4	10,132	-0.04%
2019/12/20	1	36.10	1	36.15	35.90	0	10,247	0.00%
2019/12/19	1	35.95	2	36.15	35.90	-1	10,473	-0.01%
2019/12/18	11	36.80	3	37.10	36.30	8	10,454	0.08%
2019/12/17	8	36.20	5	36.55	36.60	3	10,055	0.03%
2019/12/16	0	0.00	4	36.10	36.05	-4	10,068	-0.04%
2019/12/13	4	35.74	2	36.00	35.60	2	9,918	0.02%
2019/12/12	14	36.76	53	36.15	35.50	-39	9,803	-0.40%
2019/12/10	10	35.00	2	35.70	35.75	8	9,363	0.09%
2019/12/06	22	35.61	2	35.53	35.55	20	9,233	0.22%
2019/12/05	9	35.58	23	35.65	35.25	-14	9,090	-0.15%
2019/12/04	13	34.81	28	34.75	34.85	-15	8,701	-0.17%
2019/12/02	7	33.01	0	0.00	33.05	7	8,328	0.08%
2019/11/29	16	33.56	0	0.00	33.45	16	8,386	0.19%
2019/11/28	2	33.90	18	34.02	33.80	-16	8,410	-0.19%
2019/11/27	30	34.12	75	33.98	34.10	-45	8,529	-0.53%
2019/11/26	0	0.00	1	33.20	33.35	-1	8,500	-0.01%
2019/11/25	20	33.05	0	0.00	33.05	20	8,682	0.23%
2019/11/21	0	0.00	3	32.90	33.25	-3	8,766	-0.03%
2019/11/19	0	0.00	2	33.43	33.60	-2	8,826	-0.02%
2019/11/18	4	33.29	0	0.00	33.35	4	8,874	0.05%
2019/11/15	7	33.06	0	0.00	33.00	7	8,970	0.08%
2019/11/14	5	32.75	0	0.00	33.00	5	9,074	0.06%
2019/11/13	20	33.35	4	33.30	33.25	16	9,090	0.18%
2019/11/12	4	33.65	1	33.60	33.60	3	9,106	0.03%
2019/11/11	12	33.13	5	33.35	33.00	7	9,114	0.08%
2019/11/08	5	34.45	5	34.41	34.30	0	9,043	0.00%
2019/11/07	9	35.08	15	35.14	35.05	-6	9,033	-0.07%
2019/11/06	0	0.00	5	36.13	35.75	-5	9,078	-0.06%
2019/11/05	8	36.44	2	36.30	36.00	6	8,993	0.07%
2019/11/04	1	36.05	1	35.95	35.80	0	8,863	0.00%
2019/11/01	0	0.00	6	35.50	35.70	-6	8,740	-0.07%
2019/10/31	2	35.23	0	0.00	35.05	2	8,780	0.02%
2019/10/30	2	35.78	0	0.00	35.80	2	8,690	0.02%
2019/10/29	3	36.37	3	36.30	36.05	0	8,683	0.00%
2019/10/28	1	35.25	12	35.73	35.60	-11	8,555	-0.13%
2019/10/25	5	36.11	12	36.59	35.50	-7	8,580	-0.08%
2019/10/24	17	36.65	6	36.44	36.70	11	8,427	0.13%
2019/10/23	37	36.62	6	36.43	36.35	31	8,296	0.37%
2019/10/22	4	36.24	40	36.26	36.15	-36	8,261	-0.44%
2019/10/21	154	36.38	162	36.31	36.30	-8	8,106	-0.10%	大買/大賣/
2019/10/18	618	34.46	556	34.57	34.80	62	7,458	0.83%	大買/大賣/
2019/10/17	2	33.43	0	0.00	33.45	2	7,237	0.03%
2019/10/16	0	0.00	9	33.27	33.20	-9	7,345	-0.12%
2019/10/15	1	33.50	15	33.88	33.40	-14	7,326	-0.19%
2019/10/14	17	34.22	0	0.00	33.75	17	7,233	0.24%
2019/10/08	3	32.80	2	33.25	32.90	1	7,118	0.01%
2019/10/03	0	0.00	2	34.10	34.10	-2	7,323	-0.03%
2019/10/02	3	33.93	21	33.96	33.90	-18	7,419	-0.24%
2019/10/01	21	34.26	0	0.00	34.60	21	7,428	0.28%
2019/09/27	1	34.35	1	34.15	33.65	0	7,471	0.00%
2019/09/26	5	34.79	6	34.86	34.10	-1	7,535	-0.01%
2019/09/25	7	34.41	32	34.29	34.50	-25	7,686	-0.33%
2019/09/24	284	34.50	259	34.60	34.15	25	7,755	0.32%	大買/大賣/
2019/09/23	4	33.74	1	33.75	33.75	3	7,525	0.04%
2019/09/20	1	33.70	1	33.55	33.45	0	7,554	0.00%
2019/09/19	17	33.29	17	33.43	33.50	0	7,653	0.00%
2019/09/17	2	32.50	0	0.00	32.50	2	7,640	0.03%
2019/09/10	1	31.80	0	0.00	31.90	1	8,037	0.01%
2019/09/06	0	0.00	3	33.30	32.90	-3	8,430	-0.04%
2019/09/05	0	0.00	10	32.85	32.90	-10	8,426	-0.12%
2019/09/04	0	0.00	10	32.65	32.85	-10	8,683	-0.12%
2019/09/02	0	0.00	10	32.21	32.70	-10	8,710	-0.11%
2019/08/30	24	32.98	11	32.74	32.10	13	8,713	0.15%
2019/08/29	5	32.33	11	32.55	32.30	-6	8,640	-0.07%
2019/08/28	13	32.56	5	32.42	32.55	8	8,568	0.09%
2019/08/26	2	31.85	0	0.00	31.50	2	8,466	0.02%
2019/08/22	0	0.00	2	32.50	32.40	-2	8,490	-0.02%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	1	32.85	2	33.20	32.90	-1	8,487	-0.01%
2019/08/19	0	0.00	3	33.12	33.40	-3	8,459	-0.04%
2019/08/16	8	32.12	0	0.00	32.50	8	8,412	0.10%
2019/08/15	3	31.73	0	0.00	31.85	3	8,490	0.04%
2019/08/14	0	0.00	1	32.85	32.50	-1	8,552	-0.01%
2019/08/12	5	32.20	5	32.60	32.45	0	8,721	0.00%
2019/08/08	1	32.90	0	0.00	32.85	1	8,736	0.01%
2019/08/07	0	0.00	2	33.70	33.20	-2	8,803	-0.02%
2019/08/05	3	33.85	0	0.00	33.85	3	9,305	0.03%
2019/08/02	6	34.28	5	34.40	34.55	1	9,570	0.01%
2019/07/31	0	0.00	1	36.10	36.20	-1	9,932	-0.01%
2019/07/30	10	36.90	0	0.00	35.60	10	9,958	0.10%
2019/07/29	9	37.46	7	37.10	37.05	2	9,899	0.02%
2019/07/26	0	0.00	1	36.95	37.00	-1	9,916	-0.01%
2019/07/25	0	0.00	26	36.73	36.90	-26	9,947	-0.26%
2019/07/24	31	37.08	9	37.06	36.80	22	10,024	0.22%
2019/07/23	0	0.00	1	36.20	36.10	-1	10,242	-0.01%
2019/07/22	6	36.60	20	36.43	36.50	-14	10,750	-0.13%
2019/07/19	18	35.84	7	35.18	36.05	11	11,077	0.10%
2019/07/18	10	34.69	0	0.00	34.50	10	11,053	0.09%
2019/07/17	2	35.50	1	35.50	35.65	1	11,077	0.01%
2019/07/15	1	35.90	20	35.90	35.70	-19	11,875	-0.16%
2019/07/12	1	35.80	5	35.67	35.40	-4	12,082	-0.03%
2019/07/11	3	35.95	1	35.80	35.60	2	12,129	0.02%
2019/07/10	1	37.45	1	37.50	37.60	0	12,100	0.00%
2019/07/09	14	37.59	0	0.00	37.40	14	12,054	0.12%
2019/07/08	16	38.19	15	38.25	38.05	1	12,117	0.01%
2019/07/05	9	37.55	6	37.59	37.80	3	12,158	0.02%
2019/07/04	14	37.54	30	37.63	37.55	-16	12,166	-0.13%
2019/07/03	1	36.90	3	36.75	36.90	-2	12,483	-0.02%
2019/07/02	32	37.36	31	36.66	37.10	1	12,517	0.01%
2019/07/01	30	36.21	3	36.05	36.45	27	12,550	0.22%
2019/06/28	1	35.30	0	0.00	35.35	1	12,808	0.01%
2019/06/27	3	34.95	1	34.90	35.15	2	13,119	0.02%
2019/06/26	8	34.51	7	34.68	34.70	1	13,074	0.01%
2019/06/25	0	0.00	12	36.13	35.30	-12	13,030	-0.09%
2019/06/24	12	35.76	1	35.15	36.00	11	12,960	0.08%
2019/06/21	5	35.58	5	35.70	35.05	0	12,923	0.00%
2019/06/20	7	35.98	2	35.78	35.70	5	12,880	0.04%
2019/06/19	1	35.20	9	35.52	35.55	-8	12,826	-0.06%
2019/06/18	6	35.37	3	35.05	35.05	3	12,825	0.02%
2019/06/17	2	35.38	9	36.01	35.50	-7	12,844	-0.05%
2019/06/14	3	34.80	7	34.63	34.40	-4	12,517	-0.03%
2019/06/13	4	34.10	2	34.20	34.25	2	12,543	0.02%
2019/06/12	15	34.95	28	34.76	34.60	-13	12,564	-0.10%
2019/06/11	21	34.00	0	0.00	34.05	21	12,406	0.17%
2019/06/06	1	32.70	1	33.00	32.80	0	12,525	0.00%
2019/06/04	1	33.50	0	0.00	33.50	1	12,606	0.01%
2019/06/03	3	32.95	3	33.10	33.25	0	12,833	0.00%
2019/05/31	0	0.00	16	33.17	33.50	-16	13,007	-0.12%
2019/05/30	16	32.99	5	33.05	33.15	11	13,059	0.08%
2019/05/29	3	32.10	3	32.45	32.30	0	13,289	0.00%
2019/05/28	5	32.75	0	0.00	32.95	5	13,695	0.04%
2019/05/24	0	0.00	1	33.60	33.05	-1	14,485	-0.01%
2019/05/23	5	33.17	4	33.30	33.30	1	14,617	0.01%
2019/05/22	2	34.68	14	34.32	33.90	-12	14,824	-0.08%
2019/05/21	12	33.73	0	0.00	33.90	12	15,197	0.08%
2019/05/20	1	32.85	1	33.55	33.05	0	15,278	0.00%
2019/05/17	5	34.09	1	34.00	33.80	4	15,570	0.03%
2019/05/16	1	35.00	1	34.70	33.80	0	15,910	0.00%
2019/05/15	1	35.20	11	35.34	34.90	-10	16,886	-0.06%
2019/05/14	16	33.94	6	32.94	35.25	10	17,494	0.06%
2019/05/13	11	34.71	0	0.00	33.80	11	17,719	0.06%
2019/05/09	16	37.71	17	37.96	37.25	-1	17,423	-0.01%
2019/05/08	7	38.77	6	38.86	38.90	1	17,313	0.01%
2019/05/07	2	38.45	4	38.58	38.40	-2	17,407	-0.01%
2019/05/06	6	38.36	3	38.23	38.15	3	17,976	0.02%
2019/05/03	3	39.43	11	39.53	39.35	-8	17,943	-0.04%
2019/05/02	1	38.90	1	39.15	38.90	0	17,968	0.00%
2019/04/30	5	38.26	2	39.05	39.05	3	18,100	0.02%
2019/04/29	1	38.90	4	40.70	38.55	-3	17,988	-0.02%
2019/04/26	215	40.97	228	40.90	41.15	-13	17,730	-0.07%	大買/大賣/
2019/04/25	61	40.40	36	40.58	40.55	25	17,250	0.14%
2019/04/24	25	39.89	21	39.99	39.40	4	16,889	0.02%
2019/04/23	1	38.60	1	39.30	39.00	0	16,911	0.00%
2019/04/22	7	40.31	24	40.24	39.25	-17	17,008	-0.10%
2019/04/19	11	38.67	0	0.00	39.00	11	16,563	0.07%
2019/04/18	111	39.11	111	39.20	37.85	0	16,598	0.00%	大買/大賣/
2019/04/17	1	38.25	17	38.34	38.25	-16	16,622	-0.10%
2019/04/16	15	38.14	1	37.60	38.05	14	16,677	0.08%
2019/04/15	2	37.53	0	0.00	37.30	2	16,926	0.01%
2019/04/12	1	37.80	15	37.67	37.25	-14	17,317	-0.08%
2019/04/11	2	39.18	0	0.00	38.10	2	17,415	0.01%
2019/04/10	0	0.00	14	39.21	39.35	-14	17,356	-0.08%
2019/04/09	26	40.20	18	40.24	39.60	8	17,404	0.05%
2019/04/08	2	39.55	4	39.71	39.30	-2	17,317	-0.01%
2019/04/03	15	39.61	11	39.85	39.20	4	17,378	0.02%
2019/04/02	35	39.30	43	38.92	39.45	-8	17,400	-0.05%
2019/04/01	22	37.98	6	37.73	37.90	16	17,263	0.09%
2019/03/29	1	36.50	0	0.00	36.90	1	17,149	0.01%
2019/03/28	1	37.10	0	0.00	36.55	1	17,823	0.01%
2019/03/26	2	37.05	1	37.20	36.90	1	19,704	0.01%
2019/03/25	5	36.55	10	36.10	36.70	-5	20,382	-0.02%
2019/03/22	7	37.34	1	37.40	37.10	6	20,597	0.03%
2019/03/20	5	37.10	3	37.07	37.10	2	21,208	0.01%
2019/03/19	1	36.50	0	0.00	36.45	1	21,697	0.00%
2019/03/18	1	36.10	0	0.00	36.25	1	22,043	0.00%
2019/03/15	0	0.00	2	36.83	36.70	-2	22,301	-0.01%
2019/03/14	2	36.65	1	36.75	36.45	1	22,583	0.00%
2019/03/13	2	37.10	1	37.05	37.10	1	23,091	0.00%
2019/03/12	13	37.97	12	37.93	37.35	1	23,411	0.00%
2019/03/11	2	37.40	5	37.38	37.30	-3	23,766	-0.01%
2019/03/08	5	36.82	10	36.35	37.25	-5	24,548	-0.02%
2019/03/07	11	38.23	0	0.00	37.05	11	25,184	0.04%
2019/03/06	81	39.49	81	39.47	38.65	0	26,262	0.00%
2019/03/04	4	39.18	8	39.81	38.95	-4	28,054	-0.01%
2019/02/27	22	39.59	15	39.50	39.50	7	28,110	0.02%
2019/02/26	48	39.33	50	39.47	38.60	-2	28,202	-0.01%
2019/02/25	2	37.85	1	38.60	37.80	1	28,383	0.00%
2019/02/22	1	39.35	0	0.00	38.75	1	29,437	0.00%
2019/02/21	1	38.95	23	39.00	39.40	-22	29,463	-0.07%
2019/02/20	36	40.98	74	40.37	39.50	-38	29,489	-0.13%
2019/02/19	104	39.39	36	39.40	39.50	68	29,660	0.23%	大買/
2019/02/18	9	39.71	9	39.63	39.20	0	30,192	0.00%
2019/02/15	24	38.79	7	39.06	38.80	17	30,612	0.06%
2019/02/14	23	39.90	32	39.97	39.80	-9	30,775	-0.03%
2019/02/13	62	38.02	75	37.58	38.75	-13	30,306	-0.04%
2019/02/12	19	35.74	38	34.89	35.25	-19	30,182	-0.06%
2019/02/11	38	34.54	1	34.60	34.35	37	31,029	0.12%
2019/01/30	2	33.80	2	33.78	33.40	0	31,892	0.00%
2019/01/29	12	33.38	1	33.40	33.40	11	32,202	0.03%
2019/01/28	11	34.59	23	34.67	34.25	-12	32,566	-0.04%
2019/01/25	26	34.28	25	34.30	34.30	1	33,389	0.00%
2019/01/24	1	32.80	1	32.40	32.65	0	34,287	0.00%
2019/01/22	20	32.68	21	32.79	32.60	-1	34,995	0.00%
2019/01/21	2	32.30	1	32.45	32.20	1	35,430	0.00%
2019/01/18	1	31.50	0	0.00	32.20	1	35,828	0.00%
2019/01/17	0	0.00	1	32.40	32.00	-1	36,054	0.00%
2019/01/16	2	32.43	2	32.53	32.60	0	36,365	0.00%
2019/01/15	0	0.00	3	31.87	32.05	-3	36,476	-0.01%
2019/01/14	5	32.14	17	32.60	31.85	-12	36,612	-0.03%
2019/01/11	34	33.97	39	33.71	32.95	-5	36,713	-0.01%
2019/01/10	3	34.00	6	33.76	33.40	-3	36,865	-0.01%
2019/01/09	7	33.41	0	0.00	33.40	7	37,074	0.02%
2019/01/08	2	33.30	71	33.19	33.35	-69	37,626	-0.18%
2019/01/07	144	33.36	92	33.45	33.55	52	37,762	0.14%	大買/
2019/01/04	17	30.53	13	30.34	31.50	4	38,001	0.01%
2019/01/03	4	32.55	55	32.94	32.00	-51	37,814	-0.13%
2018/12/28	1	33.30	10	33.70	33.50	-9	38,634	-0.02%
2018/12/27	30	34.02	8	34.15	33.50	22	39,107	0.06%
2018/12/26	66	33.44	77	33.35	32.50	-11	39,032	-0.03%
2018/12/25	3	33.00	37	32.82	33.40	-34	39,341	-0.09%
2018/12/24	44	34.02	22	34.05	34.40	22	39,312	0.06%
2018/12/22	13	34.23	38	34.38	34.65	-25	39,298	-0.06%
2018/12/21	194	34.55	160	34.41	35.45	34	39,507	0.09%	大買/大賣/
2018/12/20	80	33.67	34	33.60	33.60	46	39,119	0.12%
2018/12/19	62	36.26	54	36.50	35.20	8	38,481	0.02%
2018/12/18	60	39.28	48	39.39	37.60	12	38,498	0.03%
2018/12/17	7	40.56	1	40.95	40.50	6	38,648	0.02%
2018/12/14	7	41.24	1	42.30	40.70	6	38,836	0.02%
2018/12/13	3	42.27	67	42.24	42.30	-64	38,818	-0.16%
2018/12/12	91	42.15	37	41.87	41.85	54	38,745	0.14%
2018/12/11	23	41.24	42	41.60	40.55	-19	38,901	-0.05%
2018/12/10	39	40.63	18	41.11	41.45	21	39,090	0.05%
2018/12/07	9	41.10	12	41.03	40.90	-3	39,058	-0.01%
2018/12/06	159	40.14	156	39.98	40.15	3	39,164	0.01%	大買/大賣/
2018/12/05	3	41.62	1	41.85	41.90	2	39,076	0.01%
2018/12/04	19	43.26	5	43.31	43.20	14	39,419	0.04%
2018/12/03	3	44.43	20	44.67	44.20	-17	39,430	-0.04%
2018/11/30	21	42.61	23	42.49	43.20	-2	38,819	-0.01%
2018/11/29	160	41.95	161	41.94	42.50	-1	38,225	0.00%	大買/大賣/
2018/11/28	66	40.40	85	40.06	39.85	-19	37,146	-0.05%
2018/11/27	80	39.58	146	38.99	39.40	-66	36,504	-0.18%	大賣/
2018/11/26	169	38.26	68	38.34	38.20	101	35,653	0.28%	大買/鉅額交易
2018/11/23	42	38.52	53	38.39	37.35	-11	35,760	-0.03%
2018/11/22	29	38.89	187	39.54	38.15	-158	35,578	-0.44%	大賣/鉅額交易
2018/11/21	258	39.98	89	40.09	39.50	169	35,256	0.48%	大買/鉅額交易
2018/11/20	17	37.75	27	37.56	37.45	-10	34,251	-0.03%
2018/11/19	13	37.42	19	37.09	37.70	-6	34,401	-0.02%
2018/11/16	68	37.86	107	37.89	36.75	-39	34,265	-0.11%	大賣/
2018/11/15	124	37.07	87	36.90	37.70	37	33,749	0.11%	大買/
2018/11/14	240	37.96	231.6	37.86	37.00	8.4	33,259	0.03%	大買/大賣/
2018/11/13	152	37.86	137	37.98	38.35	15	32,871	0.05%	大買/大賣/
2018/11/12	60	37.15	59	37.17	37.80	1	32,467	0.00%
2018/11/09	99	36.71	112	36.76	37.00	-13	32,209	-0.04%	大賣/
2018/11/08	80	37.15	198	37.49	36.25	-118	31,899	-0.37%	大賣/鉅額交易
2018/11/07	602	35.35	476	35.31	35.80	126	31,002	0.41%	大買/大賣/鉅額交易
2018/11/06	14	33.39	89	33.92	32.55	-75	30,328	-0.25%
2018/11/05	145	33.63	63	33.57	34.05	82	30,079	0.27%	大買/
2018/11/02	15	33.38	23	33.36	33.30	-8	29,779	-0.03%
2018/11/01	62	33.08	154	32.42	32.75	-92	29,018	-0.32%	大賣/
2018/10/31	110	31.24	15	31.13	31.40	95	27,766	0.34%	大買/
2018/10/30	139	28.01	265	28.06	28.55	-126	27,535	-0.46%	大買/大賣/鉅額交易
2018/10/29	324	28.36	196	28.29	28.65	128	27,409	0.47%	大買/大賣/鉅額交易
2018/10/26	24	26.61	16	26.86	26.05	8	27,322	0.03%
2018/10/25	4	27.14	4	26.75	26.55	0	27,120	0.00%
2018/10/24	20	30.57	15	30.65	29.50	5	26,849	0.02%
2018/10/23	10	32.29	66	32.40	31.35	-56	26,639	-0.21%
2018/10/22	89	33.16	28	32.83	33.10	61	26,588	0.23%
2018/10/19	44	31.74	59	31.75	32.35	-15	26,568	-0.06%
2018/10/18	25	33.62	23	33.78	33.25	2	26,457	0.01%
2018/10/17	55	33.44	67	33.62	33.10	-12	26,349	-0.05%
2018/10/16	147	33.92	138	33.93	33.25	9	26,327	0.03%	大買/大賣/
2018/10/15	66	32.11	66	32.20	32.00	0	26,269	0.00%
2018/10/12	47	32.22	61	32.21	31.85	-14	26,475	-0.05%
2018/10/11	19	32.04	22	32.30	31.80	-3	26,210	-0.01%
2018/10/09	30	35.71	28	35.46	35.30	2	26,240	0.01%
2018/10/08	28	37.22	25	36.84	35.15	3	26,051	0.01%
2018/10/05	20	37.70	21	38.61	36.80	-1	25,907	0.00%
2018/10/04	11	40.50	12	40.58	40.00	-1	25,635	0.00%
2018/10/03	12	40.48	8	42.14	40.40	4	25,839	0.02%
2018/10/02	30	43.42	32	43.46	42.60	-2	26,084	-0.01%
2018/10/01	5	42.93	54	42.91	43.20	-49	26,286	-0.19%
2018/09/28	115	43.32	69	43.19	43.50	46	26,732	0.17%	大買/
2018/09/27	22	43.81	21	43.75	42.20	1	26,709	0.00%
2018/09/26	17	44.25	24	44.02	43.80	-7	27,040	-0.03%
2018/09/25	112	45.03	136	44.85	44.15	-24	26,956	-0.09%	大買/大賣/
2018/09/21	76	43.20	65	43.04	43.85	11	26,206	0.04%
2018/09/20	40	41.29	17	41.09	40.75	23	25,600	0.09%
2018/09/19	33	41.83	33	41.76	40.20	0	25,686	0.00%
2018/09/18	5	41.37	15	41.53	40.95	-10	25,896	-0.04%
2018/09/17	71	42.11	213	41.48	42.40	-142	26,186	-0.54%	大賣/鉅額交易
2018/09/14	174	41.33	26	40.69	41.45	148	25,773	0.57%	大買/鉅額交易
2018/09/13	16	39.71	15	39.61	37.70	1	25,506	0.00%
2018/09/12	2	38.83	14	39.24	38.65	-12	25,568	-0.05%
2018/09/11	29	39.06	20	39.52	39.60	9	25,723	0.03%
2018/09/10	19	39.17	42	39.61	37.45	-23	25,491	-0.09%
2018/09/07	16	42.81	11	41.14	41.50	5	25,119	0.02%
2018/09/06	2	44.30	1	44.30	44.00	1	25,060	0.00%
2018/09/04	8	44.16	3	43.97	43.85	5	27,102	0.02%
2018/09/03	147	45.33	267	45.54	43.55	-120	27,874	-0.43%	大買/大賣/鉅額交易
2018/08/31	1	46.35	13	46.27	47.25	-12	28,015	-0.04%
2018/08/30	39	48.61	34	48.65	47.50	5	28,162	0.02%
2018/08/29	11	46.57	8	47.18	47.60	3	28,205	0.01%
2018/08/28	25	47.96	43	47.85	47.10	-18	28,746	-0.06%
2018/08/27	53	45.33	28	45.62	47.20	25	28,901	0.09%
2018/08/24	9	44.85	5	44.80	42.95	4	29,383	0.01%
2018/08/23	3	46.72	10	46.55	46.40	-7	30,829	-0.02%
2018/08/22	6	47.56	3	47.50	47.10	3	31,632	0.01%
2018/08/21	8	47.58	2	47.28	47.00	6	33,184	0.02%
2018/08/20	19	47.36	21	48.67	47.00	-2	34,269	-0.01%
2018/08/17	125	50.98	124	51.10	51.80	1	34,573	0.00%	大買/大賣/
2018/08/16	13	49.67	6	50.35	51.20	7	34,777	0.02%
2018/08/15	144	51.51	134	51.51	50.20	10	35,119	0.03%	大買/大賣/
2018/08/14	30	52.68	23	52.88	53.50	7	35,718	0.02%
2018/08/13	169	54.90	162	55.03	53.60	7	35,970	0.02%	大買/大賣/
2018/08/10	91	59.90	83	60.38	58.80	8	36,641	0.02%
2018/08/09	4	58.90	15	58.51	59.60	-11	38,103	-0.03%
2018/08/08	153	59.32	188	59.67	58.60	-35	39,838	-0.09%	大買/大賣/
2018/08/07	45	59.77	9	59.47	59.50	36	40,602	0.09%
2018/08/06	11	58.05	15	57.13	58.30	-4	41,808	-0.01%
2018/08/03	22	56.82	10	56.22	57.80	12	42,958	0.03%
2018/08/02	419	57.83	418	58.02	56.50	1	43,259	0.00%	大買/大賣/
2018/08/01	7	61.63	7	62.19	61.80	0	43,841	0.00%
2018/07/31	14	61.94	16	60.97	63.00	-2	45,167	0.00%
2018/07/30	7	62.86	11	62.80	61.80	-4	45,338	-0.01%
2018/07/27	13	63.56	7	63.81	64.60	6	45,469	0.01%
2018/07/26	6	64.17	3	64.33	63.30	3	45,878	0.01%
2018/07/25	5	63.80	30	63.56	63.00	-25	46,171	-0.05%
2018/07/24	85	63.01	64	63.05	62.90	21	46,194	0.05%
2018/07/23	11	60.07	18	60.71	62.80	-7	46,073	-0.02%
2018/07/20	27	64.75	252	65.09	62.40	-225	46,066	-0.49%	大賣/鉅額交易
2018/07/19	241	63.95	14	63.59	64.00	227	45,727	0.50%	大買/鉅額交易
2018/07/18	3	60.73	1	63.20	61.50	2	46,120	0.00%
2018/07/17	1	62.90	77	64.51	62.60	-76	46,538	-0.16%
2018/07/16	225	63.97	149	64.03	64.30	76	47,402	0.16%	大買/大賣/
2018/07/13	0	0.00	2	64.10	62.30	-2	48,285	0.00%
2018/07/12	10	62.57	10	62.15	62.10	0	47,998	0.00%
2018/07/11	12	61.82	296	60.69	62.00	-284	47,915	-0.59%	大賣/鉅額交易
2018/07/10	405	61.91	119	61.52	62.40	286	47,730	0.60%	大買/大賣/鉅額交易
2018/07/09	18	58.39	35	59.23	57.80	-17	47,682	-0.04%
2018/07/06	308	56.13	314	56.20	58.70	-6	47,345	-0.01%	大買/大賣/
2018/07/05	16	55.16	16	53.85	53.90	0	46,923	0.00%
2018/07/04	25	55.14	10	54.25	53.00	15	46,768	0.03%
2018/07/03	4	59.45	1	59.00	58.10	3	46,387	0.01%
2018/07/02	6	60.95	3	61.47	59.10	3	46,387	0.01%
2018/06/29	2	61.65	6	61.48	62.30	-4	46,271	-0.01%
2018/06/28	23	62.32	17	62.22	60.80	6	46,268	0.01%
2018/06/27	10	60.67	7	60.84	61.60	3	45,965	0.01%
2018/06/26	40	60.19	55.1	60.17	60.70	-15.1	45,735	-0.03%
2018/06/25	26	58.80	14	59.08	57.60	12	45,247	0.03%
2018/06/22	24	60.35	317	60.23	59.70	-293	45,234	-0.65%	大賣/鉅額交易
2018/06/21	313	62.42	37	61.59	62.50	276	45,060	0.61%	大買/鉅額交易
2018/06/20	79	62.05	31	63.73	60.60	48	44,997	0.11%
2018/06/19	1	65.70	20	64.70	64.50	-19	44,847	-0.04%
2018/06/15	22	67.13	200	69.50	66.60	-178	44,751	-0.40%	大賣/鉅額交易
2018/06/14	211	68.08	18	67.22	68.10	193	44,648	0.43%	大買/鉅額交易
2018/06/13	167	69.35	201	69.49	67.00	-34	44,859	-0.08%	大買/大賣/
2018/06/12	33	73.52	396	71.12	70.00	-363	44,681	-0.81%	大賣/鉅額交易
2018/06/11	486	68.76	44	66.97	69.70	442	43,257	1.02%	大買/鉅額交易
2018/06/08	22	63.78	19	62.44	63.40	3	42,538	0.01%
2018/06/07	28	65.26	8	66.56	65.00	20	42,363	0.05%
2018/06/06	13	66.00	16.3	65.75	66.00	-3.3	42,989	-0.01%
2018/06/05	31	63.70	161	67.26	63.70	-130	43,474	-0.30%	大賣/鉅額交易
2018/06/04	180	67.37	9	67.69	67.30	171	42,688	0.40%	大買/鉅額交易
2018/06/01	278	69.41	362	69.36	67.10	-84	42,378	-0.20%	大買/大賣/
2018/05/31	138	71.59	388	70.45	69.90	-250	41,822	-0.60%	大買/大賣/鉅額交易
2018/05/30	327	67.76	181	66.85	67.80	146	40,393	0.36%	大買/大賣/鉅額交易
2018/05/29	247	67.63	109	66.94	66.40	138	39,562	0.35%	大買/大賣/鉅額交易
2018/05/28	135	64.53	243	63.03	64.80	-108	37,968	-0.28%	大買/大賣/鉅額交易
2018/05/25	137	60.57	10	59.56	60.50	127	36,847	0.34%	大買/鉅額交易
2018/05/24	18	58.96	31	59.44	59.30	-13	36,381	-0.04%
2018/05/23	58	59.63	68	59.65	58.90	-10	36,141	-0.03%
2018/05/22	26	60.37	20	60.56	58.50	6	35,613	0.02%
2018/05/21	21	63.13	403	63.52	62.60	-382	34,997	-1.09%	大賣/鉅額交易
2018/05/18	699	62.16	319	61.87	63.20	380	34,507	1.10%	大買/大賣/鉅額交易
2018/05/17	93	63.07	157	63.17	61.20	-64	33,760	-0.19%	大賣/
2018/05/16	314	62.04	252	61.54	62.00	62	32,460	0.19%	大買/大賣/
2018/05/15	88	57.73	458.1	58.47	57.30	-370.1	31,009	-1.19%	大賣/鉅額交易
2018/05/14	871	57.06	440	56.41	58.10	431	30,392	1.42%	大買/大賣/鉅額交易
2018/05/11	106	55.04	186	54.91	52.90	-80	29,133	-0.27%	大買/大賣/
2018/05/10	124	52.14	35	52.24	53.50	89	27,993	0.32%	大買/
2018/05/09	65	53.58	287	54.20	52.50	-222	27,547	-0.81%	大賣/鉅額交易
2018/05/08	316	53.93	152	52.90	53.80	164	26,881	0.61%	大買/大賣/鉅額交易
2018/05/07	38	48.86	11	49.38	50.00	27	25,652	0.11%
2018/05/04	4	48.55	2	47.25	47.25	2	25,600	0.01%
2018/05/03	14	49.59	210	49.23	48.75	-196	25,913	-0.76%	大賣/鉅額交易
2018/05/02	252	48.92	58	48.72	48.90	194	25,992	0.75%	大買/鉅額交易
2018/04/30	0	0.00	3	47.20	46.80	-3	26,032	-0.01%
2018/04/27	7	46.47	3	46.50	46.50	4	27,327	0.01%
2018/04/26	0	0.00	23	47.91	45.90	-23	28,276	-0.08%
2018/04/25	25	47.57	8	47.06	47.60	17	28,445	0.06%
2018/04/24	38	49.46	25	48.68	46.25	13	29,126	0.04%
2018/04/23	24	50.26	31	50.48	48.80	-7	28,557	-0.02%
2018/04/20	13	49.57	152	48.97	48.70	-139	28,578	-0.49%	大賣/鉅額交易
2018/04/19	174	48.64	63	48.08	49.10	111	27,712	0.40%	大買/鉅額交易
2018/04/18	0	0.00	3	44.65	44.65	-3	26,756	-0.01%
2018/04/17	1	44.60	3	45.63	44.05	-2	26,930	-0.01%
2018/04/16	3	45.83	8	45.81	45.50	-5	27,170	-0.02%
2018/04/13	22	46.61	19	46.75	45.65	3	27,575	0.01%
2018/04/11	0	0.00	13	45.22	45.05	-13	28,225	-0.05%
2018/04/10	16	45.15	8	45.16	44.60	8	28,851	0.03%
2018/04/03	8	43.93	6	44.00	44.25	2	29,498	0.01%
2018/04/02	4	43.61	3	44.00	43.05	1	29,804	0.00%
2018/03/31	1	44.10	0	0.00	44.00	1	29,953	0.00%
2018/03/30	3	44.73	1	44.80	44.70	2	30,304	0.01%
2018/03/29	6	46.79	2	47.05	45.50	4	30,876	0.01%
2018/03/28	10	45.85	0	0.00	45.80	10	30,715	0.03%
2018/03/27	9	47.42	8	47.51	47.15	1	30,879	0.00%
2018/03/26	2	45.40	3	45.18	45.75	-1	31,408	0.00%
2018/03/23	3	45.22	6	45.10	45.00	-3	31,596	-0.01%
2018/03/22	3	47.50	6	47.73	47.05	-3	31,550	-0.01%
2018/03/21	4	47.54	20	47.65	47.00	-16	31,458	-0.05%
2018/03/20	15	47.14	33	47.04	47.25	-18	31,677	-0.06%
2018/03/19	51	48.73	111	48.07	47.65	-60	31,851	-0.19%	大賣/
2018/03/16	200	48.57	77	48.28	47.20	123	31,592	0.39%	大買/鉅額交易
2018/03/15	4	46.50	15	46.49	47.00	-11	31,638	-0.03%
2018/03/14	1	48.10	76	47.69	46.90	-75	31,960	-0.23%
2018/03/13	15	48.26	3	48.45	48.55	12	32,804	0.04%
2018/03/12	70	48.23	383.1	48.01	47.75	-313.1	33,151	-0.94%	大賣/鉅額交易
2018/03/09	386	47.06	20	46.43	47.50	366	33,111	1.11%	大買/鉅額交易
2018/03/08	4	43.23	7	43.06	43.20	-3	33,139	-0.01%
2018/03/07	4	42.74	3	42.57	42.70	1	33,542	0.00%
2018/03/06	14	42.44	7	42.29	42.40	7	33,993	0.02%
2018/03/05	4	43.33	4	43.28	41.40	0	34,392	0.00%
2018/03/02	162	43.91	160	44.00	44.10	2	34,552	0.01%	大買/大賣/
2018/02/27	1	45.15	5	45.89	45.30	-4	35,753	-0.01%
2018/02/26	21	45.86	20	45.97	45.50	1	36,140	0.00%
2018/02/22	9	44.27	6	44.48	44.15	3	38,036	0.01%
2018/02/21	14	44.83	6	44.58	45.00	8	39,623	0.02%
2018/02/09	2	42.95	12	43.03	42.90	-10	40,294	-0.02%
2018/02/08	10	43.99	5	43.42	43.50	5	40,591	0.01%
2018/02/07	3	45.35	2	45.28	45.10	1	40,855	0.00%
2018/02/06	2	42.53	0	0.00	42.50	2	41,706	0.00%
2018/02/05	1	45.90	3	45.78	47.20	-2	43,336	0.00%
2018/02/02	4	47.06	1	47.70	47.20	3	44,680	0.01%
2018/02/01	4	49.13	4	48.89	48.00	0	46,364	0.00%
2018/01/31	1	46.90	1	46.55	48.00	0	47,867	0.00%
2018/01/30	2	50.00	6	50.17	48.60	-4	48,603	-0.01%
2018/01/29	26	50.16	26.3	49.69	49.85	-0.3	48,644	0.00%
2018/01/26	15	50.39	11	49.80	49.00	4	48,988	0.01%
2018/01/25	4	51.08	15	52.39	49.50	-11	48,892	-0.02%
2018/01/24	325	52.97	258	52.87	52.30	67	48,813	0.14%	大買/大賣/
2018/01/23	51	54.11	377	54.38	52.40	-326	49,067	-0.66%	大賣/鉅額交易
2018/01/22	280	52.91	30	51.80	53.60	250	48,434	0.52%	大買/鉅額交易
2018/01/19	26	48.46	191	48.48	48.75	-165	49,111	-0.34%	大賣/鉅額交易
2018/01/18	246	48.59	124	48.19	47.90	122	49,222	0.25%	大買/大賣/鉅額交易
2018/01/17	9	47.39	13	47.17	46.90	-4	49,485	-0.01%
2018/01/16	41	47.97	155	47.17	47.05	-114	50,360	-0.23%	大賣/鉅額交易
2018/01/15	203	47.08	39	47.03	47.00	164	51,050	0.32%	大買/鉅額交易
2018/01/12	2	47.00	0	0.00	45.90	2	51,888	0.00%
2018/01/11	1	46.00	6	45.91	46.20	-5	52,157	-0.01%
2018/01/10	6	46.58	48	47.24	45.85	-42	52,303	-0.08%
2018/01/09	163	46.83	53	46.79	47.25	110	52,530	0.21%	大買/鉅額交易
2018/01/08	14	46.09	233	46.41	45.05	-219	52,941	-0.41%	大賣/鉅額交易
2018/01/05	121	47.59	154	47.42	47.15	-33	53,817	-0.06%	大買/大賣/
2018/01/04	141	45.41	211	45.25	46.50	-70	54,411	-0.13%	大買/大賣/
2018/01/03	387	44.56	244	44.90	43.95	143	53,809	0.27%	大買/大賣/鉅額交易
2018/01/02	0	0.00	45	42.36	42.35	-45	53,322	-0.08%