合晶 (6182)-兆豐-桃園券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691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(已收盤)

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

合晶 (6182)籌碼相關－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/05/31	1	39.60	3	39.80	39.10	-2	3,080	-0.06%
2024/05/29	1	39.90	1	40.20	39.85	0	3,061	0.00%
2024/05/28	0	0.00	2	40.53	40.35	-2	3,044	-0.07%
2024/05/27	3	39.90	2	40.05	39.65	1	3,013	0.03%
2024/05/23	1	40.65	0	0.00	39.90	1	3,033	0.03%
2024/05/22	2	40.40	0	0.00	40.40	2	3,022	0.07%
2024/05/21	1	39.90	0	0.00	39.80	1	2,998	0.03%
2024/05/20	0.1	40.25	0	0.00	40.15	0.1	2,999	0.00%
2024/05/17	1	40.35	51	39.94	40.35	-50	2,984	-1.68%
2024/05/14	0	0.00	11	39.70	39.65	-11	2,977	-0.37%
2024/05/13	1	40.10	11	39.82	40.05	-10	2,976	-0.34%
2024/05/10	11	39.64	0	0.00	39.95	11	2,954	0.37%
2024/05/09	5	39.30	0	0.00	39.30	5	2,923	0.17%
2024/05/08	5.1	38.99	0	0.00	38.80	5.1	2,934	0.17%
2024/05/07	3	39.00	2	38.73	39.20	1	2,925	0.03%
2024/05/06	1.1	38.77	0	0.00	39.00	1.1	2,927	0.04%
2024/05/03	7	39.26	1	38.90	38.85	6	2,924	0.21%
2024/05/02	2	39.03	0	0.00	39.20	2	2,949	0.07%
2024/04/26	2	39.15	0	0.00	39.20	2	2,937	0.07%
2024/04/23	0	0.00	1	38.55	38.55	-1	3,016	-0.03%
2024/04/19	0	0.00	1	38.85	38.85	-1	3,009	-0.03%
2024/04/18	1	39.70	1	39.70	39.70	0	2,977	0.00%
2024/04/17	1	40.10	1	39.60	39.75	0	2,966	0.00%
2024/04/16	1	39.75	3	39.13	38.90	-2	2,945	-0.07%
2024/04/15	1	39.70	4	39.86	40.10	-3	2,945	-0.10%
2024/04/12	1	39.45	1	39.45	39.45	0	2,947	0.00%
2024/04/11	0	0.00	11	39.62	39.55	-11	2,967	-0.37%
2024/04/10	1	40.25	2	40.00	39.95	-1	3,008	-0.03%
2024/04/08	2	39.83	0	0.00	40.00	2	3,039	0.07%
2024/04/03	0	0.00	1	39.70	39.95	-1	3,069	-0.03%
2024/04/02	3	39.73	1	40.15	40.15	2	3,112	0.06%
2024/04/01	2	39.53	7	39.93	39.90	-5	3,203	-0.16%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/27	1	39.00	5	39.00	39.00	-4	3,324	-0.12%
2024/03/26	6.1	39.04	1	38.75	38.75	5.1	3,388	0.15%
2024/03/25	14	39.23	2	39.10	39.10	12	3,432	0.35%
2024/03/22	11	39.85	26	39.81	39.70	-15	3,537	-0.42%
2024/03/21	3	40.22	5	40.30	40.00	-2	3,678	-0.05%
2024/03/20	34	40.06	45	40.38	40.15	-11	3,999	-0.28%
2024/03/19	0	0.00	22	39.75	39.60	-22	4,036	-0.55%
2024/03/18	3	38.83	180	38.84	38.80	-177	4,353	-4.07%	大賣/鉅額交易
2024/03/15	4	39.85	20	39.70	39.70	-16	4,579	-0.35%
2024/03/14	32	40.22	11	40.56	40.20	21	4,547	0.46%
2024/03/13	24	41.09	8	41.45	40.70	16	4,537	0.35%
2024/03/12	16	41.22	6	41.24	41.20	10	4,493	0.22%
2024/03/11	90	41.99	45	42.35	41.60	45	4,453	1.01%
2024/03/08	12	41.93	64	42.50	42.35	-52	4,322	-1.20%
2024/03/07	0	0.00	3	40.20	39.95	-3	3,985	-0.08%
2024/03/05	3	40.15	4	40.15	40.10	-1	3,980	-0.03%
2024/03/01	1.1	40.20	1	39.90	39.90	0.1	4,022	0.00%
2024/02/27	2	39.90	6	39.97	39.90	-4	4,006	-0.10%
2024/02/23	1	41.20	1	41.75	41.00	0	3,963	0.00%
2024/02/22	5	41.35	0	0.00	41.20	5	3,963	0.13%
2024/02/20	1	41.60	1	41.30	41.30	0	3,960	0.00%
2024/02/16	1	41.40	4	41.10	41.40	-3	3,966	-0.08%
2024/02/15	1	41.05	1	41.20	41.20	0	3,965	0.00%
2024/02/05	1	40.70	1	40.70	40.70	0	3,961	0.00%
2024/02/02	11	40.99	2	40.98	41.00	9	3,969	0.23%
2024/02/01	1	40.75	0	0.00	41.00	1	4,014	0.02%
2024/01/31	10	41.20	0	0.00	41.25	10	4,029	0.25%
2024/01/29	10	41.25	10	41.25	41.30	0	4,119	0.00%
2024/01/26	2	41.43	1	41.35	41.35	1	4,131	0.02%
2024/01/25	1	41.65	1	41.70	41.50	0	4,137	0.00%
2024/01/23	0.1	42.45	0	0.00	42.30	0.1	4,234	0.00%
2024/01/22	0	0.00	1	42.45	42.55	-1	4,248	-0.02%
2024/01/19	1	42.20	0	0.00	42.15	1	4,291	0.02%
2024/01/18	2	41.45	0	0.00	41.60	2	4,334	0.05%
2024/01/17	2	42.35	0	0.00	42.20	2	4,333	0.05%
2024/01/16	0	0.00	4	42.95	43.35	-4	4,309	-0.09%
2024/01/15	10	43.15	2	43.40	43.15	8	4,308	0.19%
2024/01/12	0	0.00	2	42.75	42.75	-2	4,315	-0.05%
2024/01/11	0	0.00	1	42.75	42.80	-1	4,325	-0.02%
2024/01/09	0	0.00	3	43.32	43.05	-3	4,338	-0.07%
2024/01/08	1	43.70	2	43.50	43.55	-1	4,326	-0.02%
2024/01/05	20	43.13	4	43.26	43.05	16	4,347	0.37%
2024/01/04	21	43.02	4	43.15	43.25	17	4,341	0.39%
2024/01/03	15	43.28	2	42.95	43.20	13	4,318	0.30%
2024/01/02	4	43.38	7	43.10	43.05	-3	4,297	-0.07%
2023/12/29	4	43.45	12	43.48	43.30	-8	4,298	-0.19%
2023/12/28	33	43.93	8	43.58	43.55	25	4,277	0.58%
2023/12/27	25	44.41	5	43.99	43.95	20	4,250	0.47%
2023/12/26	14	43.95	0	0.00	44.15	14	4,172	0.34%
2023/12/25	23	43.76	1	43.95	43.75	22	4,130	0.53%
2023/12/22	15	44.56	17	44.14	44.10	-2	4,096	-0.05%
2023/12/21	4	44.23	4	44.15	44.05	0	4,051	0.00%
2023/12/20	7	44.96	4	44.74	44.65	3	3,989	0.08%
2023/12/19	22	45.20	4	45.03	45.00	18	3,943	0.46%
2023/12/18	67	47.02	10	47.62	46.05	57	3,839	1.48%
2023/12/15	19	48.10	61.2	48.36	48.05	-42.2	3,768	-1.12%
2023/12/14	19	46.48	28	47.22	47.40	-9	3,495	-0.26%
2023/12/13	81	47.41	97.2	47.64	46.45	-16.2	3,474	-0.47%
2023/12/12	6	45.83	95	46.36	47.60	-89	3,179	-2.80%
2023/12/11	2	44.45	0	0.00	44.20	2	2,933	0.07%
2023/12/08	10	44.40	1	44.70	44.50	9	2,993	0.30%
2023/12/07	21	44.21	0	0.00	43.80	21	3,090	0.68%
2023/12/06	22	44.57	1	44.35	44.35	21	3,137	0.67%
2023/12/05	1	44.70	2	44.55	44.45	-1	3,194	-0.03%
2023/12/04	11	45.05	1	45.00	45.00	10	3,281	0.30%
2023/12/01	19	45.02	4	45.13	45.10	15	3,339	0.45%
2023/11/30	6	45.16	11	45.05	45.00	-5	3,365	-0.15%
2023/11/29	2	45.13	17	45.07	45.20	-15	3,346	-0.45%
2023/11/28	15	43.92	12	44.71	44.85	3	3,332	0.09%
2023/11/27	2	44.10	2	43.80	43.85	0	3,299	0.00%
2023/11/24	20.4	43.93	0	0.00	43.85	20.4	3,305	0.62%
2023/11/22	1	43.50	1	43.70	43.70	0	3,317	0.00%
2023/11/21	16.3	44.15	18	44.57	43.60	-1.7	3,334	-0.05%
2023/11/20	0	0.00	1	44.10	44.05	-1	3,340	-0.03%
2023/11/16	1.3	43.42	15.2	43.60	43.80	-13.9	3,373	-0.41%
2023/11/15	10.3	43.00	2	43.10	43.00	8.3	3,371	0.25%
2023/11/14	1	42.85	0	0.00	42.65	1	3,404	0.03%
2023/11/13	20	43.03	0	0.00	42.95	20	3,426	0.58%
2023/11/10	20	42.53	10	42.95	42.90	10	3,449	0.29%
2023/11/09	5.1	42.46	10	42.60	42.40	-4.9	3,456	-0.14%
2023/11/08	1	43.10	1	43.45	43.15	0	3,457	0.00%
2023/11/07	3	43.10	55	43.09	43.00	-52	3,444	-1.51%
2023/11/06	4	43.39	0	0.00	43.50	4	3,448	0.12%
2023/11/03	26.5	45.29	0	0.00	44.85	26.5	3,442	0.77%
2023/11/02	20	45.18	0	0.00	45.15	20	3,480	0.57%
2023/11/01	11	43.61	12	44.48	44.60	-1	3,501	-0.03%
2023/10/31	19.1	43.92	10	44.00	43.60	9.1	3,473	0.26%
2023/10/30	15	45.68	0	0.00	45.10	15	3,470	0.43%
2023/10/27	3	46.13	19	46.53	45.80	-16	3,464	-0.46%
2023/10/26	14	45.24	15	45.95	45.45	-1	3,495	-0.03%
2023/10/25	23	46.70	2	47.10	46.15	21	3,467	0.61%
2023/10/24	12	46.57	10	46.52	46.70	2	3,475	0.06%
2023/10/23	10	46.15	2	46.25	46.00	8	3,507	0.23%
2023/10/20	2	45.50	0	0.00	46.00	2	3,539	0.06%
2023/10/17	32	46.43	2	46.75	46.05	30	3,611	0.83%
2023/10/16	3	46.13	1	46.30	46.35	2	3,738	0.05%
2023/10/13	1	46.65	9	46.64	46.50	-8	3,861	-0.21%
2023/10/11	15	45.27	0	0.00	45.05	15	4,050	0.37%
2023/10/06	5	46.05	15	46.30	45.95	-10	4,134	-0.24%
2023/10/05	5	45.40	0	0.00	46.00	5	4,280	0.12%
2023/10/04	5	44.55	0	0.00	44.95	5	4,411	0.11%
2023/10/02	20	44.34	10	44.90	45.00	10	4,520	0.22%
2023/09/27	1	45.00	1	44.00	44.00	0	4,641	0.00%
2023/09/26	6	44.87	1	44.65	44.65	5	4,648	0.11%
2023/09/25	1	45.35	5	44.99	44.95	-4	4,702	-0.09%
2023/09/22	16	44.39	1	44.95	45.20	15	4,714	0.32%
2023/09/20	13.2	44.83	13.3	45.26	44.90	-0.1	4,817	0.00%
2023/09/19	6	45.91	5	46.14	45.70	1	4,900	0.02%
2023/09/18	5	46.99	1	46.70	46.70	4	4,853	0.08%
2023/09/15	0	0.00	8	46.56	46.50	-8	4,802	-0.17%
2023/09/14	5	46.00	1	46.20	46.00	4	4,750	0.08%
2023/09/13	18	45.93	18	45.93	45.90	0	4,749	0.00%
2023/09/12	15	45.29	38.7	45.44	45.65	-23.7	4,776	-0.50%
2023/09/11	2	44.50	13	44.88	44.40	-11	4,792	-0.23%
2023/09/08	9	44.85	11	44.79	44.85	-2	5,009	-0.04%
2023/09/07	7	44.93	56.4	44.86	44.85	-49.4	4,970	-0.99%
2023/09/06	6	44.53	20	44.58	44.30	-14	4,892	-0.29%
2023/09/05	0	0.00	10	43.80	43.55	-10	4,848	-0.21%
2023/09/04	2	43.05	2	43.30	43.20	0	4,859	0.00%
2023/09/01	0	0.00	1	43.10	43.10	-1	4,864	-0.02%
2023/08/31	6	42.80	20	42.75	42.60	-14	4,871	-0.29%
2023/08/30	6	42.50	1	42.45	42.45	5	4,885	0.10%
2023/08/29	10	42.00	1	41.95	42.50	9	4,909	0.18%
2023/08/28	5	42.25	5	42.25	42.00	0	4,910	0.00%
2023/08/25	5	41.70	0	0.00	42.15	5	4,910	0.10%
2023/08/24	2	42.20	0	0.00	41.75	2	4,913	0.04%
2023/08/23	0	0.00	12	42.26	42.00	-12	4,928	-0.24%
2023/08/22	0	0.00	2	41.57	41.65	-2	4,921	-0.04%
2023/08/21	4	41.09	3	41.48	41.10	1	4,900	0.02%
2023/08/18	2.3	41.26	22	41.38	41.25	-19.8	4,893	-0.40%
2023/08/17	7	40.31	5	40.95	40.80	2	4,877	0.04%
2023/08/16	1	39.25	1	39.90	39.90	0	4,857	0.00%
2023/08/15	41	39.41	21	39.52	39.25	20	4,833	0.41%
2023/08/14	5	39.00	5	39.20	39.25	0	4,827	0.00%
2023/08/11	0	0.00	5	40.05	39.95	-5	4,795	-0.10%
2023/08/10	16	40.09	3	40.00	40.00	13	4,773	0.27%
2023/08/09	15.2	40.59	0	0.00	40.45	15.2	4,724	0.32%
2023/08/02	1	42.50	1	41.80	42.45	0	4,603	0.00%
2023/07/31	0	0.00	1	42.50	42.50	-1	4,534	-0.02%
2023/07/28	12	43.77	15	43.55	43.50	-3	4,463	-0.07%
2023/07/26	12	43.00	0	0.00	42.75	12	4,454	0.27%
2023/07/25	27	43.59	0	0.00	43.55	27	4,430	0.61%
2023/07/21	12	44.59	0	0.00	44.40	12	4,421	0.27%
2023/07/20	2	45.63	0.1	45.80	45.60	1.9	4,426	0.04%
2023/07/19	23	46.53	2	46.20	45.60	21	4,456	0.47%
2023/07/18	14	48.66	35	48.64	48.60	-21	4,399	-0.48%
2023/07/17	30	48.77	130	48.85	48.90	-100	4,293	-2.33%	大賣/
2023/07/14	0	0.00	279.9	47.65	48.45	-279.9	4,239	-6.60%	大賣/鉅額交易
2023/07/13	22	47.87	119	47.77	47.35	-97	4,166	-2.33%	大賣/
2023/07/12	16	47.44	42	48.19	48.10	-26	4,123	-0.63%
2023/07/11	41	47.70	25	47.81	47.80	16	4,014	0.40%
2023/07/10	16	47.18	60	47.08	47.30	-44	3,981	-1.11%
2023/07/07	21	46.42	25	46.80	46.70	-4	3,963	-0.10%
2023/07/06	32	47.64	24	47.77	47.75	8	3,922	0.20%
2023/07/05	4	47.18	53	47.06	47.35	-49	3,870	-1.27%
2023/07/04	23	46.91	309	46.85	46.75	-286	3,838	-7.45%	大賣/鉅額交易
2023/07/03	26	47.33	28	47.52	47.30	-2	3,841	-0.05%
2023/06/30	10	47.05	5	47.05	47.30	5	3,822	0.13%
2023/06/29	12	46.76	1	46.95	46.95	11	3,842	0.29%
2023/06/28	1	47.00	45	47.28	47.20	-44	3,834	-1.15%
2023/06/27	34	46.75	20	47.22	46.60	14	3,836	0.36%
2023/06/26	29	46.11	1	46.25	46.15	28	3,751	0.75%
2023/06/21	10	46.10	11	46.15	46.15	-1	3,831	-0.03%
2023/06/20	38	46.17	15	45.91	45.95	23	3,980	0.58%
2023/06/19	35	46.37	1	46.25	46.25	34	4,117	0.83%
2023/06/16	12.4	46.15	13	46.60	46.65	-0.6	4,269	-0.01%
2023/06/15	8.1	46.34	8	46.41	46.40	0.1	4,270	0.00%
2023/06/14	4	46.21	37	46.04	46.30	-33	4,244	-0.78%
2023/06/13	12	44.20	1	44.55	44.50	11	4,099	0.27%
2023/06/12	9	43.92	2	44.03	43.85	7	4,195	0.17%
2023/06/09	1	43.90	0	0.00	43.90	1	4,224	0.02%
2023/06/08	2.2	44.30	5	44.50	44.05	-2.8	4,254	-0.07%
2023/06/07	1	44.95	0	0.00	45.20	1	4,335	0.02%
2023/06/06	2	44.83	0	0.00	45.20	2	4,371	0.05%
2023/06/05	6	45.35	11	45.49	45.40	-5	4,430	-0.11%
2023/06/02	10	44.80	1	45.10	44.75	9	4,433	0.20%
2023/06/01	0	0.00	2	44.75	44.65	-2	4,454	-0.04%
2023/05/31	1	44.80	0	0.00	44.95	1	4,466	0.02%
2023/05/30	6	44.76	1	44.95	44.95	5	4,461	0.11%
2023/05/29	0	0.00	4	44.64	44.80	-4	4,461	-0.09%
2023/05/26	3	44.18	24	44.52	44.05	-21	4,455	-0.47%
2023/05/25	4	44.10	4	44.05	44.05	0	4,447	0.00%
2023/05/24	1	43.95	1	43.75	44.00	0	4,492	0.00%
2023/05/23	0	0.00	5	44.25	44.10	-5	4,510	-0.11%
2023/05/22	0	0.00	6	43.69	43.70	-6	4,504	-0.13%
2023/05/18	6	43.59	6.3	43.54	43.50	-0.3	4,597	-0.01%
2023/05/17	10	43.10	5	43.04	43.00	5	4,643	0.11%
2023/05/15	2	42.33	3	42.20	42.25	-1	4,660	-0.02%
2023/05/12	0	0.00	1	42.20	42.40	-1	4,730	-0.02%
2023/05/10	4	42.53	3	42.65	42.60	1	4,903	0.02%
2023/05/09	1	42.80	0	0.00	42.60	1	4,975	0.02%
2023/05/08	0	0.00	2	43.90	43.80	-2	4,988	-0.04%
2023/05/05	2	44.18	0	0.00	43.95	2	5,039	0.04%
2023/05/04	3	43.92	5	44.11	43.95	-2	5,109	-0.04%
2023/05/03	1	44.10	3	43.93	44.10	-2	5,198	-0.04%
2023/05/02	1	44.00	0.2	44.10	44.00	0.8	5,268	0.02%
2023/04/28	16	43.54	2.3	43.44	43.20	13.7	5,378	0.26%
2023/04/27	0	0.00	1.5	43.22	43.20	-1.5	5,360	-0.03%
2023/04/26	11	42.29	2	42.33	42.50	9	5,334	0.17%
2023/04/25	15	43.31	1.1	43.76	42.55	14	5,320	0.26%
2023/04/24	16	43.71	10	43.60	43.55	6	5,314	0.11%
2023/04/21	2	44.78	3	45.18	44.10	-1	5,301	-0.02%
2023/04/20	1	45.65	5	45.62	45.15	-4	5,273	-0.08%
2023/04/19	13	45.41	1	45.40	45.25	12	5,337	0.22%
2023/04/17	56	46.14	0	0.00	46.15	56	5,238	1.07%
2023/04/14	0	0.00	5	46.70	46.70	-5	5,182	-0.10%
2023/04/13	21	47.37	1	47.10	46.85	20	5,147	0.39%
2023/04/12	2	47.85	4	48.20	48.35	-2	5,035	-0.04%
2023/04/11	10	48.43	0	0.00	48.30	10	4,993	0.20%
2023/04/10	12	47.89	0	0.00	48.65	12	4,980	0.24%
2023/04/07	5	47.75	1	47.90	47.90	4	4,918	0.08%
2023/04/06	2	47.88	1	47.60	47.60	1	4,906	0.02%
2023/03/31	22	48.88	1.2	49.04	48.50	20.8	4,867	0.43%
2023/03/30	0	0.00	6	48.72	48.65	-6	4,837	-0.12%
2023/03/29	9	47.98	13	48.45	48.00	-4	4,819	-0.08%
2023/03/28	14	48.57	10	49.48	48.10	4	4,807	0.08%
2023/03/27	39	48.92	13	49.06	48.90	26	4,706	0.55%
2023/03/24	18	49.29	0	0.00	49.35	18	4,633	0.39%
2023/03/23	11	49.33	3	49.10	49.55	8	4,531	0.18%
2023/03/22	4	48.36	12	48.84	48.90	-8	4,355	-0.18%
2023/03/21	6	48.09	34	48.04	47.70	-28	4,191	-0.67%
2023/03/20	4	47.03	11	46.99	47.20	-7	4,007	-0.17%
2023/03/17	22	46.71	15	46.87	46.20	7	3,945	0.18%
2023/03/16	4	46.40	26	46.48	46.45	-22	3,860	-0.57%
2023/03/15	0	0.00	27	46.06	45.95	-27	3,782	-0.71%
2023/03/14	1	44.10	2	45.00	44.90	-1	3,738	-0.03%
2023/03/13	10	44.55	8	44.78	44.75	2	3,733	0.05%
2023/03/10	6	45.65	13	46.48	45.40	-7	3,731	-0.19%
2023/03/09	3	46.52	31	46.61	46.20	-28	3,782	-0.74%
2023/03/08	0	0.00	23	46.70	46.90	-23	3,772	-0.61%
2023/03/07	1	46.15	5	46.25	46.10	-4	3,742	-0.11%
2023/03/06	0	0.00	1	45.50	46.05	-1	3,738	-0.03%
2023/03/03	13	44.87	11	45.14	45.00	2	3,738	0.05%
2023/03/02	6	44.93	4	44.84	44.75	2	3,832	0.05%
2023/03/01	1	44.50	0	0.00	45.10	1	3,897	0.03%
2023/02/24	12	44.68	1	45.05	44.90	11	3,889	0.28%
2023/02/23	10	45.38	2	45.40	45.35	8	3,899	0.21%
2023/02/22	12	45.28	17	44.79	45.15	-5	3,948	-0.13%
2023/02/21	20	46.41	0	0.00	45.85	20	3,949	0.51%
2023/02/20	11	46.40	2	46.35	46.35	9	4,028	0.22%
2023/02/17	17	46.04	4	46.14	46.25	13	4,126	0.32%
2023/02/16	24	45.53	12	46.34	46.45	12	4,165	0.29%
2023/02/15	10	44.85	1	44.95	45.05	9	4,284	0.21%
2023/02/14	2	45.43	2	45.30	45.05	0	4,354	0.00%
2023/02/13	6	45.18	1	45.25	45.15	5	4,433	0.11%
2023/02/10	10	46.10	1	46.10	45.70	9	4,528	0.20%
2023/02/09	21	46.73	12	46.78	46.65	9	4,594	0.20%
2023/02/08	11	46.31	7	47.06	46.15	4	4,578	0.09%
2023/02/07	10	45.28	28	45.90	46.20	-18	4,562	-0.39%
2023/02/06	13	44.76	1	44.70	44.70	12	4,616	0.26%
2023/02/03	10	45.63	8.2	45.78	45.55	1.8	4,610	0.04%
2023/02/02	24	46.27	2	46.33	46.10	22	4,610	0.48%
2023/02/01	3	45.40	302	45.20	45.50	-299	4,585	-6.52%	大賣/鉅額交易
2023/01/31	13	44.97	3	44.82	44.85	10	4,618	0.22%
2023/01/30	16	44.31	2	43.93	44.50	14	4,570	0.31%
2023/01/17	14	42.23	11	42.10	42.10	3	4,472	0.07%
2023/01/16	1	41.95	3	42.12	42.20	-2	4,562	-0.04%
2023/01/13	1	42.55	1	41.80	41.80	0	4,593	0.00%
2023/01/12	1	42.65	1	42.60	42.55	0	4,600	0.00%
2023/01/11	0	0.00	1	43.40	43.40	-1	4,613	-0.02%
2023/01/10	1	43.50	0	0.00	43.90	1	4,666	0.02%
2023/01/09	1	43.25	2	44.00	44.25	-1	4,683	-0.02%
2023/01/06	3	42.27	4	42.43	42.50	-1	4,652	-0.02%
2023/01/04	0	0.00	6	41.50	41.75	-6	4,822	-0.12%
2023/01/03	0	0.00	2.3	41.37	41.45	-2.3	4,896	-0.05%
2022/12/30	1	41.30	1	40.80	40.80	0	4,942	0.00%
2022/12/29	1	40.65	1	41.00	41.00	0	5,014	0.00%
2022/12/28	2	41.18	4	40.70	40.75	-2	5,203	-0.04%
2022/12/27	0	0.00	2	42.35	42.15	-2	5,257	-0.04%
2022/12/26	1	41.80	3	42.03	41.80	-2	5,361	-0.04%
2022/12/22	1	42.10	3	42.10	41.95	-2	5,563	-0.04%
2022/12/21	1	42.50	2	41.65	41.65	-1	5,752	-0.02%
2022/12/20	10	42.64	1	43.55	41.85	9	6,069	0.15%
2022/12/16	1	43.80	8	43.65	43.65	-7	6,368	-0.11%
2022/12/14	2	44.35	3	44.60	44.80	-1	6,467	-0.02%
2022/12/12	2	43.78	0	0.00	43.75	2	6,505	0.03%
2022/12/09	2	44.30	0	0.00	44.25	2	6,550	0.03%
2022/12/08	1	44.80	1	44.85	44.85	0	6,563	0.00%
2022/12/07	6.2	45.21	21	45.42	44.75	-14.8	6,595	-0.22%
2022/12/06	13	46.82	7	46.03	46.00	6	6,609	0.09%
2022/12/05	11	47.75	15	47.73	47.70	-4	6,613	-0.06%
2022/12/02	7	47.76	3	47.67	47.60	4	6,622	0.06%
2022/12/01	23	47.48	19	47.64	47.70	4	6,644	0.06%
2022/11/30	1	46.00	6	45.41	45.95	-5	6,594	-0.08%
2022/11/29	1	44.75	22	44.77	45.20	-21	6,728	-0.31%
2022/11/28	2	45.60	1	45.80	45.55	1	6,740	0.01%
2022/11/25	6	46.21	1	45.90	45.90	5	6,802	0.07%
2022/11/24	4	46.34	7	46.31	46.50	-3	6,820	-0.04%
2022/11/23	3	45.68	5	45.20	45.20	-2	6,795	-0.03%
2022/11/22	21	45.70	1	45.65	45.65	20	6,842	0.29%
2022/11/21	2	45.90	6	46.03	45.85	-4	7,128	-0.06%
2022/11/18	19	45.79	2	45.70	45.65	17	7,432	0.23%
2022/11/17	7	45.70	4	46.06	46.20	3	7,423	0.04%
2022/11/16	3	45.68	2	46.00	46.10	1	7,464	0.01%
2022/11/15	1	45.60	3	45.82	46.00	-2	7,430	-0.03%
2022/11/14	2	45.40	1	45.45	45.00	1	7,468	0.01%
2022/11/11	8	45.21	7	45.46	44.75	1	7,530	0.01%
2022/11/10	2	43.58	8	43.66	43.80	-6	7,430	-0.08%
2022/11/09	2	42.90	3	42.88	43.00	-1	7,527	-0.01%
2022/11/08	2	42.63	0	0.00	42.25	2	7,570	0.03%
2022/11/07	3	42.20	7	42.32	42.35	-4	7,805	-0.05%
2022/11/04	2	41.53	3	41.57	42.20	-1	8,032	-0.01%
2022/11/03	2	41.03	5	41.34	41.40	-3	8,027	-0.04%
2022/11/02	8	40.56	11	40.84	41.00	-3	8,098	-0.04%
2022/11/01	2	40.30	5	40.28	40.20	-3	8,034	-0.04%
2022/10/31	1	39.95	4	39.84	39.90	-3	8,129	-0.04%
2022/10/28	2	39.33	1	39.05	39.05	1	8,131	0.01%
2022/10/27	6	39.92	12	39.81	39.95	-6	8,121	-0.07%
2022/10/26	7	37.79	40	38.10	37.60	-33	8,063	-0.41%
2022/10/25	1	39.05	2	38.35	38.30	-1	8,072	-0.01%
2022/10/24	3	39.23	2	39.98	38.95	1	8,111	0.01%
2022/10/21	2	38.73	2	38.95	39.05	0	8,078	0.00%
2022/10/20	2	38.65	2	39.20	38.70	0	8,089	0.00%
2022/10/19	1	39.00	1	39.95	39.00	0	8,105	0.00%
2022/10/18	2	39.40	3	39.35	39.55	-1	8,090	-0.01%
2022/10/17	4	38.23	3	38.53	39.80	1	8,162	0.01%
2022/10/14	0	0.00	4	38.69	38.95	-4	8,231	-0.05%
2022/10/13	5	37.06	4	36.93	36.40	1	8,282	0.01%
2022/10/12	3	38.63	1	38.80	38.70	2	8,242	0.02%
2022/10/11	2	38.48	1	38.35	38.40	1	8,291	0.01%
2022/10/07	2	40.80	1	41.00	40.60	1	8,336	0.01%
2022/10/06	2	40.85	2	41.00	41.10	0	8,352	0.00%
2022/10/05	1	41.00	8	41.68	40.80	-7	8,345	-0.08%
2022/10/04	1	39.55	4	39.74	39.90	-3	8,311	-0.04%
2022/10/03	14	38.51	7	38.90	38.60	7	8,391	0.08%
2022/09/30	2	38.03	7	38.67	39.45	-5	8,407	-0.06%
2022/09/29	3	38.38	8	38.78	38.30	-5	8,428	-0.06%
2022/09/28	6	38.81	10	38.82	37.90	-4	8,439	-0.05%
2022/09/27	11.1	38.79	12	39.50	40.30	-0.9	8,331	-0.01%
2022/09/26	9	41.31	11	42.02	40.15	-2	8,083	-0.02%
2022/09/23	8	45.16	6	44.79	44.60	2	7,976	0.03%
2022/09/22	9	45.27	6	45.53	45.80	3	7,992	0.04%
2022/09/21	2	45.58	3	45.60	45.35	-1	7,978	-0.01%
2022/09/20	4.1	46.90	0	0.00	46.60	4.1	7,971	0.05%
2022/09/15	0	0.00	1	49.20	48.25	-1	8,114	-0.01%
2022/09/14	2	47.48	2	48.28	48.80	0	8,186	0.00%
2022/09/12	14	49.10	5	49.36	49.30	9	8,309	0.11%
2022/09/08	2	47.90	4	47.81	48.00	-2	8,404	-0.02%
2022/09/07	1	46.70	0	0.00	46.50	1	8,480	0.01%
2022/09/06	34	48.40	5	48.11	47.30	29	8,494	0.34%
2022/09/05	19	49.07	15	49.01	48.50	4	8,483	0.05%
2022/09/02	10	51.70	3	51.63	51.00	7	8,479	0.08%
2022/09/01	16	51.00	3	50.97	51.10	13	8,484	0.15%
2022/08/31	30	51.82	3	51.77	52.20	27	8,464	0.32%
2022/08/30	14	51.03	10	51.78	52.00	4	8,477	0.05%
2022/08/29	13	50.66	3	50.63	50.70	10	8,441	0.12%
2022/08/26	36	53.02	4	53.48	52.70	32	8,393	0.38%
2022/08/25	6	52.93	15	53.05	53.60	-9	8,176	-0.11%
2022/08/24	0	0.00	1	50.90	50.30	-1	7,970	-0.01%
2022/08/23	3	50.22	1	50.40	50.70	2	8,204	0.02%
2022/08/22	0	0.00	1	51.20	50.80	-1	8,484	-0.01%
2022/08/19	2	51.95	0	0.00	51.60	2	8,626	0.02%
2022/08/18	2	50.50	2	51.05	51.50	0	8,886	0.00%
2022/08/17	2	50.80	0	0.00	50.90	2	8,984	0.02%
2022/08/16	1	51.70	10	51.23	51.00	-9	9,064	-0.10%
2022/08/15	7	49.97	7	49.97	50.20	0	8,954	0.00%
2022/08/12	13	50.20	5	50.56	50.30	8	8,964	0.09%
2022/08/11	4	49.74	13	49.68	49.60	-9	8,792	-0.10%
2022/08/10	1	46.75	7	47.17	47.60	-6	8,698	-0.07%
2022/08/09	3	47.02	10	47.18	47.10	-7	8,845	-0.08%
2022/08/08	5	45.52	3	45.87	45.95	2	9,344	0.02%
2022/08/05	5	45.85	11	46.05	46.50	-6	9,800	-0.06%
2022/08/04	7	44.35	6	44.70	45.30	1	9,801	0.01%
2022/08/03	4	45.15	4.1	45.19	45.10	-0.1	9,954	0.00%
2022/08/02	7	45.54	4	45.65	45.45	3	10,187	0.03%
2022/08/01	14	47.27	4	47.54	47.15	10	10,426	0.10%
2022/07/29	0	0.00	1	48.10	47.75	-1	10,543	-0.01%
2022/07/28	3	47.37	1	47.50	47.00	2	10,780	0.02%
2022/07/27	1	46.15	7	46.41	47.15	-6	10,957	-0.05%
2022/07/26	3	46.45	1	46.05	45.90	2	10,981	0.02%
2022/07/25	3	47.25	2	47.55	47.55	1	11,009	0.01%
2022/07/22	4	48.68	12	48.18	48.10	-8	11,136	-0.07%
2022/07/21	11	48.54	7	48.40	48.95	4	11,207	0.04%
2022/07/20	7	47.74	11	47.71	47.25	-4	11,225	-0.04%
2022/07/19	4	46.46	2	46.43	46.55	2	11,345	0.02%
2022/07/18	10	48.15	4	48.16	48.20	6	11,402	0.05%
2022/07/15	8	47.26	6	47.29	47.55	2	11,364	0.02%
2022/07/14	3	45.72	17	45.54	46.15	-14	11,335	-0.12%
2022/07/13	9	45.17	3	45.45	44.80	6	11,443	0.05%
2022/07/12	16	44.73	10	45.12	44.00	6	11,600	0.05%
2022/07/11	4	47.68	10	47.62	47.30	-6	11,749	-0.05%
2022/07/08	6	46.23	2	46.40	46.40	4	11,789	0.03%
2022/07/07	2	43.95	2	44.85	44.90	0	11,800	0.00%
2022/07/06	3	44.55	3	43.77	43.30	0	12,100	0.00%
2022/07/05	0	0.00	1	44.70	46.00	-1	12,371	-0.01%
2022/07/04	4	45.80	2	44.43	44.55	2	12,364	0.02%
2022/07/01	5.1	47.35	2	47.43	45.05	3.1	12,365	0.02%
2022/06/30	3	48.73	3	48.20	48.05	0	12,273	0.00%
2022/06/29	3	50.33	7	50.63	50.50	-4	12,324	-0.03%
2022/06/28	4	50.80	2	50.95	51.00	2	12,440	0.02%
2022/06/27	2	51.75	10	52.20	52.40	-8	12,592	-0.06%
2022/06/24	0	0.00	1	51.00	50.50	-1	12,776	-0.01%
2022/06/23	12	49.75	25	49.99	49.95	-13	13,229	-0.10%
2022/06/22	7	51.37	8	52.08	50.20	-1	14,000	-0.01%
2022/06/21	17	51.99	6	51.38	52.40	11	14,530	0.08%
2022/06/20	3	50.87	8	51.83	50.20	-5	14,839	-0.03%
2022/06/17	19	52.71	2	51.90	52.60	17	14,885	0.11%
2022/06/16	6	55.95	30	56.20	54.60	-24	14,888	-0.16%
2022/06/15	33	57.55	5	57.50	57.00	28	14,993	0.19%
2022/06/14	20	56.87	4	58.10	58.40	16	15,309	0.10%
2022/06/13	22	58.49	1	57.80	57.70	21	15,378	0.14%
2022/06/10	2	60.35	1	60.50	60.50	1	15,371	0.01%
2022/06/09	9	61.37	3	61.07	61.00	6	15,626	0.04%
2022/06/08	6	61.67	4	60.93	60.80	2	15,664	0.01%
2022/06/07	0	0.00	1	61.10	61.30	-1	15,905	-0.01%
2022/06/06	0	0.00	1	61.20	61.00	-1	16,035	-0.01%
2022/06/02	1	61.80	14	61.71	61.60	-13	16,288	-0.08%
2022/06/01	6	61.72	3	61.60	61.60	3	16,483	0.02%
2022/05/31	9	62.70	12	62.69	62.30	-3	16,488	-0.02%
2022/05/30	22	62.20	20	62.43	62.00	2	16,441	0.01%
2022/05/27	7	61.01	15	61.05	60.70	-8	16,268	-0.05%
2022/05/26	7	60.81	7	60.73	60.00	0	16,175	0.00%
2022/05/25	8	59.29	12	59.27	59.80	-4	15,883	-0.03%
2022/05/24	27	57.77	2	57.80	57.50	25	15,892	0.16%
2022/05/23	11	59.61	1	59.40	59.40	10	15,785	0.06%
2022/05/20	3	59.23	1	59.30	59.60	2	15,830	0.01%
2022/05/19	2	57.65	6	58.37	59.60	-4	15,801	-0.03%
2022/05/18	7	59.80	10	59.70	59.30	-3	15,781	-0.02%
2022/05/17	14	59.00	19	59.32	60.10	-5	15,738	-0.03%
2022/05/16	25	59.88	11.1	60.39	58.60	13.9	15,715	0.09%
2022/05/13	12.1	58.81	19	58.89	59.70	-6.9	15,340	-0.04%
2022/05/12	6	56.93	2	55.35	55.50	4	15,166	0.03%
2022/05/11	8	57.50	8	57.18	56.90	0	15,825	0.00%
2022/05/10	12	55.98	7	56.87	58.00	5	16,239	0.03%
2022/05/09	6	56.55	17	56.90	56.60	-11	16,322	-0.07%
2022/05/06	20	55.38	2	55.55	55.50	18	16,342	0.11%
2022/05/05	7	56.83	14	57.44	57.80	-7	16,717	-0.04%
2022/05/04	11	55.84	5	55.88	55.60	6	16,714	0.04%
2022/05/03	0	0.00	6	55.23	55.50	-6	16,822	-0.04%
2022/04/29	5	55.16	4	54.73	54.30	1	17,101	0.01%
2022/04/28	8	54.43	8	54.76	54.70	0	17,318	0.00%
2022/04/27	13	51.98	15	51.86	53.80	-2	17,354	-0.01%
2022/04/26	1	55.70	7	55.33	54.70	-6	17,287	-0.03%
2022/04/25	19.1	54.98	5	55.10	54.20	14.1	17,357	0.08%
2022/04/22	24	58.88	2	58.35	57.90	22	17,523	0.13%
2022/04/21	8	60.00	5	59.98	59.90	3	17,766	0.02%
2022/04/20	23	59.90	1	60.10	58.90	22	18,011	0.12%
2022/04/19	4	60.20	1	60.70	59.30	3	18,412	0.02%
2022/04/18	3	59.60	2	60.20	59.00	1	18,403	0.01%
2022/04/15	14	58.79	2	58.40	58.40	12	18,432	0.06%
2022/04/14	6	61.05	3	60.93	60.80	3	18,655	0.02%
2022/04/13	4	62.08	5	62.10	62.40	-1	18,634	-0.01%
2022/04/12	10	61.74	17	61.64	60.90	-7	18,821	-0.04%
2022/04/11	11.7	64.47	11	64.16	62.60	0.7	18,728	0.00%
2022/04/08	1	68.10	4	67.80	68.00	-3	18,893	-0.02%
2022/04/07	3	68.70	0	0.00	68.00	3	18,970	0.02%
2022/04/06	1	68.10	3	68.73	69.40	-2	19,232	-0.01%
2022/04/01	6	67.75	6.2	67.98	69.00	-0.2	19,662	0.00%
2022/03/31	6	69.28	0	0.00	68.90	6	19,841	0.03%
2022/03/30	7	70.49	3	69.90	69.80	4	19,946	0.02%
2022/03/29	16	70.24	1	71.00	70.00	15	20,416	0.07%
2022/03/28	32.2	68.47	7	69.14	70.50	25.2	20,327	0.12%
2022/03/25	49	72.21	14.2	72.64	71.10	34.8	20,092	0.17%
2022/03/24	13	76.08	6	76.20	76.30	7	19,374	0.04%
2022/03/23	17.2	78.63	8.3	78.44	79.00	9	19,064	0.05%
2022/03/22	0	0.00	4	76.95	77.20	-4	19,631	-0.02%
2022/03/21	5	76.10	13	76.21	75.80	-8	19,753	-0.04%
2022/03/18	6	75.02	6	74.57	75.30	0	20,122	0.00%
2022/03/17	9	74.62	12	73.47	74.90	-3	20,327	-0.01%
2022/03/16	3	70.60	12	70.89	70.40	-9	20,662	-0.04%
2022/03/15	12	71.14	3	70.87	70.20	9	21,408	0.04%
2022/03/14	1	72.40	4	72.98	72.50	-3	23,269	-0.01%
2022/03/11	5	70.64	1.1	70.71	71.40	3.9	23,531	0.02%
2022/03/10	2	71.90	4	71.25	71.70	-2	24,096	-0.01%
2022/03/09	4	68.95	3	68.60	68.60	1	24,579	0.00%
2022/03/08	15	70.10	10	69.13	68.10	5	25,744	0.02%
2022/03/07	6	72.45	3	71.90	72.00	3	27,870	0.01%
2022/03/04	5	76.58	27	76.61	76.50	-22	30,560	-0.07%
2022/03/03	3	77.53	3	78.03	77.40	0	32,162	0.00%
2022/03/02	6	75.92	4	75.78	76.30	2	33,425	0.01%
2022/03/01	2	73.00	11	74.46	75.20	-9	35,505	-0.03%
2022/02/25	5	72.72	3	72.20	72.40	2	37,159	0.01%
2022/02/24	58.1	74.17	8	72.05	71.50	50.1	37,706	0.13%
2022/02/23	4	75.33	3	75.70	75.80	1	38,556	0.00%
2022/02/22	3	75.60	4	74.93	74.90	-1	38,753	0.00%
2022/02/21	10	77.70	3	77.53	77.30	7	38,827	0.02%
2022/02/18	4	77.10	5	77.64	78.30	-1	39,120	0.00%
2022/02/17	6	77.55	8	77.01	77.00	-2	39,815	-0.01%
2022/02/16	4	79.13	3	79.23	78.10	1	39,830	0.00%
2022/02/15	10	78.33	20	78.74	77.80	-10	40,095	-0.02%
2022/02/14	31	78.21	23	78.07	77.80	8	40,215	0.02%
2022/02/11	45	79.49	28	79.29	79.70	17	40,771	0.04%
2022/02/10	18	76.97	55	77.09	78.10	-37	40,750	-0.09%
2022/02/09	9	74.83	18	75.01	74.70	-9	40,664	-0.02%
2022/02/08	30	73.23	5	72.74	73.00	25	41,039	0.06%
2022/02/07	47	73.01	9	73.03	73.40	38	40,868	0.09%
2022/01/26	7	76.03	13	75.85	76.80	-6	40,695	-0.01%
2022/01/25	109	75.81	11.5	75.96	75.40	97.5	41,051	0.24%	大買/
2022/01/24	6	74.42	19	73.14	75.30	-13	41,508	-0.03%
2022/01/21	32	74.70	22	74.97	73.10	10	41,929	0.02%
2022/01/20	17	76.89	7	76.59	77.60	10	41,885	0.02%
2022/01/19	42	77.13	9.1	77.21	77.10	32.9	41,826	0.08%
2022/01/18	40	79.24	11	79.65	78.60	29	41,937	0.07%
2022/01/17	24.2	78.88	15	79.94	79.30	9.2	41,950	0.02%
2022/01/14	21	77.49	6	77.08	78.10	15	42,033	0.04%
2022/01/13	4	79.50	23	79.84	79.60	-19	42,427	-0.04%
2022/01/12	9	79.88	9	79.90	78.20	0	42,420	0.00%
2022/01/11	2	78.75	7	78.55	78.30	-5	42,167	-0.01%
2022/01/10	5	78.96	5	79.48	80.00	0	42,243	0.00%
2022/01/07	417.1	79.89	424	79.02	78.50	-6.9	42,337	-0.02%	大買/大賣/
2022/01/06	4	82.28	3	82.33	82.90	1	41,989	0.00%
2022/01/05	14	83.37	6.1	83.66	82.50	7.9	42,144	0.02%
2022/01/04	3	85.07	5	85.54	85.50	-2	42,220	0.00%
2022/01/03	199	86.27	111	86.92	84.80	88	42,114	0.21%	大買/大賣/
2021/12/30	11	84.84	40	85.52	85.50	-29	42,011	-0.07%
2021/12/29	36	85.22	11	85.82	85.00	25	42,044	0.06%
2021/12/28	41.1	85.27	17	85.19	84.20	24.1	41,934	0.06%
2021/12/27	10	83.82	12	84.70	84.70	-2	41,756	0.00%
2021/12/24	54	83.60	2	83.06	82.50	52	41,692	0.12%
2021/12/23	24	84.04	27	84.74	83.20	-3	41,679	-0.01%
2021/12/22	2	81.40	0	0.00	81.00	2	41,410	0.00%
2021/12/21	4	80.93	7	81.30	81.20	-3	41,428	-0.01%
2021/12/20	9	82.86	9	82.69	82.20	0	41,361	0.00%
2021/12/17	7.1	82.57	102	83.22	82.40	-94.9	41,536	-0.23%	大賣/
2021/12/16	917	85.50	823.1	85.21	84.50	93.9	41,773	0.22%	大買/大賣/
2021/12/15	6	81.83	8	81.89	81.80	-2	41,044	0.00%
2021/12/14	10	81.29	40	81.40	81.60	-30	41,013	-0.07%
2021/12/13	12	83.12	4	83.45	82.80	8	40,747	0.02%
2021/12/10	34	85.01	23	85.18	84.90	11	40,474	0.03%
2021/12/09	22	85.82	18	87.10	84.60	4	39,901	0.01%
2021/12/08	45.1	87.55	49	87.99	88.40	-3.9	39,235	-0.01%
2021/12/07	14	83.67	13	83.94	84.30	1	37,600	0.00%
2021/12/06	20	84.14	38	83.88	83.30	-18	37,365	-0.05%
2021/12/03	20	85.67	10	85.65	86.50	10	37,287	0.03%
2021/12/02	135	85.54	14	86.41	85.40	121	37,252	0.32%	大買/鉅額交易
2021/12/01	87	85.18	83	85.55	86.70	4	36,316	0.01%
2021/11/30	101	85.92	94	85.29	81.80	7	34,565	0.02%	大買/
2021/11/29	363	78.58	405	80.10	84.90	-42	32,731	-0.13%	大買/大賣/
2021/11/26	148	77.65	30	78.09	77.20	118	31,324	0.38%	大買/鉅額交易
2021/11/25	59	77.47	66	77.41	79.70	-7	30,253	-0.02%
2021/11/24	28	75.50	151	75.98	76.40	-123	28,302	-0.43%	大賣/鉅額交易
2021/11/23	10	70.30	2.2	69.51	69.50	7.8	27,223	0.03%
2021/11/22	41	70.29	53.1	70.42	71.20	-12.1	27,501	-0.04%
2021/11/19	25	67.99	4	67.93	67.30	21	27,702	0.08%
2021/11/18	4	68.48	5	68.38	67.70	-1	27,758	0.00%
2021/11/17	25	68.68	10	69.05	68.90	15	27,904	0.05%
2021/11/16	80	69.46	26.1	69.71	68.20	53.9	27,849	0.19%
2021/11/15	8	67.45	8	67.88	67.40	0	27,355	0.00%
2021/11/12	26.2	67.62	10	67.01	66.80	16.2	27,411	0.06%
2021/11/11	17	68.74	7.1	68.50	68.60	9.9	27,191	0.04%
2021/11/10	33.1	69.67	44	70.22	69.60	-10.9	27,049	-0.04%
2021/11/09	19	68.48	62	68.97	68.30	-43	26,377	-0.16%
2021/11/08	4	67.00	11	68.14	66.60	-7	25,834	-0.03%
2021/11/05	8	67.36	123	68.71	66.30	-115	25,599	-0.45%	大賣/鉅額交易
2021/11/04	4	64.98	6	65.13	64.70	-2	25,211	-0.01%
2021/11/03	27	64.02	4	64.40	64.10	23	25,388	0.09%
2021/11/02	24	66.45	15	66.45	65.50	9	25,396	0.04%
2021/11/01	18	67.26	12	67.08	68.00	6	25,138	0.02%
2021/10/29	26	63.80	24	63.88	64.20	2	24,825	0.01%
2021/10/28	5	62.28	3	62.64	61.60	2	24,286	0.01%
2021/10/27	4	62.00	8	61.99	62.10	-4	24,335	-0.02%
2021/10/26	9	61.89	5.1	62.06	61.20	3.9	24,811	0.02%
2021/10/25	3	61.17	1	61.20	61.60	2	25,087	0.01%
2021/10/22	13	61.91	14.4	61.61	62.00	-1.4	25,756	-0.01%
2021/10/21	20	60.43	28	61.86	60.50	-8	26,940	-0.03%
2021/10/20	15.4	58.83	4	58.63	58.30	11.4	27,151	0.04%
2021/10/19	3	57.07	9	57.40	57.10	-6	27,572	-0.02%
2021/10/18	19	57.41	20	56.76	56.80	-1	28,329	0.00%
2021/10/15	4.3	58.15	18.3	58.09	58.80	-14	28,865	-0.05%
2021/10/14	9	55.42	6	55.23	55.10	3	29,007	0.01%
2021/10/13	120.2	56.14	16	56.31	54.90	104.2	29,386	0.35%	大買/鉅額交易
2021/10/12	25	58.85	9	57.78	57.70	16	29,393	0.05%
2021/10/08	17	60.92	5	61.06	61.30	12	29,452	0.04%
2021/10/07	8	61.31	123	62.22	62.10	-115	29,875	-0.38%	大賣/鉅額交易
2021/10/06	108	60.39	2	59.25	58.50	106	31,380	0.34%	大買/鉅額交易
2021/10/05	1	57.20	14	58.80	60.40	-13	32,249	-0.04%
2021/10/04	19	59.65	17	59.82	58.20	2	32,428	0.01%
2021/10/01	32	61.06	10	61.92	60.50	22	33,205	0.07%
2021/09/30	18	63.32	15	63.45	63.60	3	34,625	0.01%
2021/09/29	24	64.11	6	64.70	63.20	18	34,630	0.05%
2021/09/28	12	67.39	27	67.11	67.10	-15	34,636	-0.04%
2021/09/27	115	68.33	5	69.11	68.10	110	34,805	0.32%	大買/鉅額交易
2021/09/24	5	69.50	15	70.09	69.00	-10	35,209	-0.03%
2021/09/23	37	70.41	22	70.25	69.60	15	35,387	0.04%
2021/09/22	105	67.72	23	68.77	69.30	82	35,842	0.23%	大買/
2021/09/17	31	68.02	15	68.48	69.40	16	36,073	0.04%
2021/09/16	13	68.95	20	68.91	69.00	-7	36,748	-0.02%
2021/09/15	11	67.07	5	66.80	67.10	6	37,667	0.02%
2021/09/14	118	68.08	9	68.40	68.10	109	39,322	0.28%	大買/鉅額交易
2021/09/13	17	69.32	19	68.66	68.30	-2	40,604	0.00%
2021/09/10	31	67.66	39	68.01	69.30	-8	41,229	-0.02%
2021/09/09	17	66.79	22	67.19	67.00	-5	43,160	-0.01%
2021/09/08	36	66.46	38	65.77	65.00	-2	43,523	0.00%
2021/09/07	42	69.14	24	71.00	68.60	18	43,238	0.04%
2021/09/06	18	70.80	5	71.06	70.60	13	42,950	0.03%
2021/09/03	3	70.50	22	70.71	72.00	-19	42,853	-0.04%
2021/09/02	49	72.14	54	71.96	68.80	-5	43,072	-0.01%
2021/09/01	4	69.30	4.1	70.39	70.70	-0.1	42,978	0.00%
2021/08/31	7	69.91	10	70.30	70.40	-3	43,744	-0.01%
2021/08/30	3	69.57	7	69.76	69.60	-4	43,580	-0.01%
2021/08/27	16	69.08	11	69.71	68.70	5	43,718	0.01%
2021/08/26	27	69.78	14.3	69.74	70.20	12.7	43,464	0.03%
2021/08/25	30	68.78	42	68.60	68.70	-12	42,798	-0.03%
2021/08/24	5	65.42	4	65.18	64.60	1	41,825	0.00%
2021/08/23	12	64.02	11	64.98	64.90	1	41,991	0.00%
2021/08/20	16	61.89	14	61.86	62.00	2	42,002	0.00%
2021/08/19	10	61.13	15	61.19	60.00	-5	42,029	-0.01%
2021/08/18	5	59.80	6	57.80	60.30	-1	42,809	0.00%
2021/08/17	5	57.10	2	59.50	56.00	3	42,930	0.01%
2021/08/16	4	59.43	4	59.75	59.20	0	42,830	0.00%
2021/08/13	6	61.90	11	61.85	59.80	-5	42,736	-0.01%
2021/08/12	9	62.69	3	62.90	63.00	6	42,761	0.01%
2021/08/11	22	62.66	29	62.29	63.00	-7	42,854	-0.02%
2021/08/10	10	64.65	1.5	63.10	62.70	8.5	42,903	0.02%
2021/08/09	7	66.83	18.5	67.57	65.50	-11.5	43,104	-0.03%
2021/08/06	15.3	70.11	1	69.40	69.30	14.3	43,250	0.03%
2021/08/05	5	71.28	21	71.25	71.60	-16	43,441	-0.04%
2021/08/04	13	70.50	5	70.76	69.70	8	43,842	0.02%
2021/08/03	10	69.15	5	69.22	69.00	5	43,935	0.01%
2021/08/02	4	69.08	0	0.00	68.70	4	44,212	0.01%
2021/07/30	8	71.54	4	71.03	69.80	4	44,358	0.01%
2021/07/29	5	68.76	18	69.40	71.80	-13	44,148	-0.03%
2021/07/28	21	66.74	24	66.41	67.60	-3	44,340	-0.01%
2021/07/27	46	73.39	37	73.23	71.70	9	44,608	0.02%
2021/07/26	10	71.80	22	69.83	71.20	-12	43,726	-0.03%
2021/07/23	26	69.09	12	68.75	67.90	14	43,313	0.03%
2021/07/22	10	69.31	18	69.18	69.30	-8	43,250	-0.02%
2021/07/21	8	66.85	19	67.40	66.40	-11	43,084	-0.03%
2021/07/20	10	65.94	9	65.92	65.10	1	44,059	0.00%
2021/07/19	16	66.83	24	67.19	67.10	-8	45,994	-0.02%
2021/07/16	13	65.23	14	65.68	65.10	-1	47,289	0.00%
2021/07/15	22	65.72	9	65.97	65.50	13	50,274	0.03%
2021/07/14	16	67.14	22	67.41	66.50	-6	51,027	-0.01%
2021/07/13	160	68.85	151	69.80	67.10	9	50,995	0.02%	大買/大賣/
2021/07/12	12	66.33	95	67.84	67.70	-83	49,305	-0.17%
2021/07/09	5	64.04	18	64.42	63.90	-13	48,631	-0.03%
2021/07/08	21	65.24	6	65.03	64.20	15	49,415	0.03%
2021/07/07	13	63.50	30.1	64.11	65.70	-17.1	49,823	-0.03%
2021/07/06	8	61.00	5.2	60.86	60.70	2.8	49,067	0.01%
2021/07/05	5	62.32	4	62.03	62.00	1	50,883	0.00%
2021/07/02	8	60.03	25	60.49	61.30	-17	51,926	-0.03%
2021/07/01	68.4	59.94	10	59.69	58.80	58.4	52,148	0.11%
2021/06/30	16.2	62.09	7	62.10	61.10	9.2	51,772	0.02%
2021/06/29	256	62.48	20	62.75	62.00	236	51,477	0.46%	大買/鉅額交易
2021/06/28	7	61.26	16	61.18	61.00	-9	50,641	-0.02%
2021/06/25	34	61.45	14	61.70	60.90	20	50,287	0.04%
2021/06/24	32	63.22	18	62.91	62.80	14	49,465	0.03%
2021/06/23	26	62.17	48	62.89	64.50	-22	48,366	-0.05%
2021/06/22	34	60.59	18	60.80	59.60	16	46,598	0.03%
2021/06/21	18	58.95	27	58.06	59.20	-9	45,198	-0.02%
2021/06/18	37	59.11	44	59.71	58.00	-7	44,400	-0.02%
2021/06/17	1	53.60	14	55.46	56.50	-13	42,212	-0.03%
2021/06/16	9	54.13	3	54.40	53.20	6	41,615	0.01%
2021/06/15	6	53.97	3	54.37	54.50	3	41,494	0.01%
2021/06/11	10	53.94	2	54.40	53.70	8	41,405	0.02%
2021/06/10	23	56.05	21	55.07	55.10	2	41,386	0.00%
2021/06/09	9	54.90	16	54.93	54.50	-7	40,538	-0.02%
2021/06/08	51	54.46	26	54.62	53.40	25	39,603	0.06%
2021/06/07	4	52.00	25	51.94	52.30	-21	38,610	-0.05%
2021/06/04	20	52.30	8	52.31	51.50	12	38,533	0.03%
2021/06/03	3	52.00	5	52.30	52.70	-2	38,248	-0.01%
2021/06/02	3	51.70	3.5	51.42	50.70	-0.5	37,984	0.00%
2021/06/01	19	52.20	13	51.54	51.60	6	37,889	0.02%
2021/05/28	8	51.15	18	51.22	50.80	-10	37,541	-0.03%
2021/05/27	9	49.72	14	49.56	50.00	-5	37,595	-0.01%
2021/05/26	22	50.80	2	50.95	49.65	20	38,069	0.05%
2021/05/25	4	47.54	81	49.26	49.35	-77	37,991	-0.20%
2021/05/24	3	43.97	8	44.42	44.90	-5	37,818	-0.01%
2021/05/21	1	43.50	5	44.09	44.10	-4	37,958	-0.01%
2021/05/20	12	43.92	1	44.90	42.90	11	38,330	0.03%
2021/05/19	28	44.52	8	44.93	45.55	20	38,318	0.05%
2021/05/18	16	43.77	5	44.50	45.15	11	38,251	0.03%
2021/05/17	13	42.45	9	42.97	41.35	4	38,136	0.01%
2021/05/14	9	45.51	6	45.94	44.45	3	37,652	0.01%
2021/05/13	5	45.04	21	45.81	46.10	-16	37,223	-0.04%
2021/05/12	161	46.09	31	46.46	45.20	130	36,716	0.35%	大買/鉅額交易
2021/05/11	34	48.65	23	48.55	48.10	11	35,969	0.03%
2021/05/10	25	52.17	6	52.92	51.50	19	35,516	0.05%
2021/05/07	9	53.28	10	53.51	54.70	-1	35,156	0.00%
2021/05/06	8	52.31	7	52.97	51.20	1	34,824	0.00%
2021/05/05	18	53.22	12	52.83	51.80	6	34,990	0.02%
2021/05/04	15	54.73	18	53.16	55.20	-3	34,372	-0.01%
2021/05/03	20	57.17	14	56.99	54.90	6	33,362	0.02%
2021/04/29	13	57.75	27	57.89	58.00	-14	32,885	-0.04%
2021/04/28	15	56.95	19	57.94	56.90	-4	32,626	-0.01%
2021/04/27	34	56.73	35	56.42	56.10	-1	32,409	0.00%
2021/04/26	39	59.45	34	59.72	58.80	5	31,778	0.02%
2021/04/23	375	56.44	394.1	57.18	58.30	-19.1	30,344	-0.06%	大買/大賣/
2021/04/22	78	57.10	63	57.19	53.00	15	29,151	0.05%
2021/04/21	89	57.03	89	56.65	56.40	0	27,746	0.00%
2021/04/20	3	50.43	25	51.30	52.90	-22	24,892	-0.09%
2021/04/19	3	47.83	21	48.08	48.15	-18	23,884	-0.08%
2021/04/16	8	46.39	3	46.52	46.15	5	23,470	0.02%
2021/04/15	24	46.56	7	46.56	46.50	17	23,342	0.07%
2021/04/14	77	47.41	127.2	46.62	46.55	-50.2	23,124	-0.22%	大賣/
2021/04/13	67	50.07	60	50.27	48.20	7	22,165	0.03%
2021/04/12	9	49.48	10	49.88	48.60	-1	20,842	0.00%
2021/04/09	35	48.86	60	49.02	48.55	-25	20,153	-0.12%
2021/04/08	26	46.90	58	46.69	48.00	-32	18,280	-0.18%
2021/04/07	53	43.34	73	43.52	43.65	-20	17,193	-0.12%
2021/04/06	7	42.06	7	41.90	42.45	0	17,560	0.00%
2021/04/01	14	41.94	11	41.75	41.75	3	17,712	0.02%
2021/03/31	8	41.77	5	41.92	42.20	3	17,669	0.02%
2021/03/30	41	41.30	2	41.33	41.25	39	17,764	0.22%
2021/03/29	11	41.66	6	41.46	41.60	5	18,033	0.03%
2021/03/26	4	41.04	0	0.00	41.15	4	18,784	0.02%
2021/03/25	1	41.25	1	40.95	41.05	0	18,873	0.00%
2021/03/24	11	41.15	2	41.10	41.00	9	19,006	0.05%
2021/03/23	1	41.25	2	41.28	41.15	-1	19,321	-0.01%
2021/03/22	7	41.78	1	42.20	41.60	6	19,501	0.03%
2021/03/19	12	41.61	1.5	41.57	41.55	10.5	19,841	0.05%
2021/03/18	18	42.22	1	42.70	42.20	17	20,037	0.08%
2021/03/17	15	43.15	16	43.31	43.00	-1	20,750	0.00%
2021/03/16	7	42.64	21	42.49	43.30	-14	21,165	-0.07%
2021/03/15	6	41.42	11	41.45	41.55	-5	23,087	-0.02%
2021/03/12	0	0.00	5.5	41.42	41.25	-5.5	24,180	-0.02%
2021/03/11	4	41.14	6	41.05	41.15	-2	25,079	-0.01%
2021/03/10	13	40.71	0	0.00	40.30	13	27,227	0.05%
2021/03/09	20	40.43	19	40.72	40.80	1	28,202	0.00%
2021/03/08	3	41.25	2	42.80	41.60	1	28,620	0.00%
2021/03/05	7	40.99	3	40.92	40.85	4	29,173	0.01%
2021/03/04	2	42.43	4	42.34	42.00	-2	29,757	-0.01%
2021/03/03	25	42.65	23	42.41	42.45	2	29,771	0.01%
2021/03/02	12	44.10	9	45.35	43.20	3	29,757	0.01%
2021/02/26	57	45.72	46	44.98	44.80	11	29,441	0.04%
2021/02/25	6	45.64	30	45.35	46.50	-24	28,947	-0.08%
2021/02/24	13	43.51	9	44.04	42.90	4	28,334	0.01%
2021/02/23	22	43.82	11	43.80	43.40	11	28,170	0.04%
2021/02/22	88	43.63	80	43.53	43.50	8	27,996	0.03%
2021/02/19	15	43.10	17	43.23	43.25	-2	27,507	-0.01%
2021/02/18	30	41.80	3	42.03	42.45	27	27,405	0.10%
2021/02/17	4	40.90	5	40.97	40.90	-1	27,170	0.00%
2021/02/05	6	38.79	15	38.88	38.65	-9	26,937	-0.03%
2021/02/04	1	39.50	0	0.00	38.95	1	26,891	0.00%
2021/02/03	8	39.59	8	39.68	39.40	0	26,883	0.00%
2021/02/02	0	0.00	3	39.70	39.70	-3	26,830	-0.01%
2021/02/01	7	39.00	38	38.81	39.00	-31	26,794	-0.12%
2021/01/29	15	40.60	34	40.47	40.00	-19	26,700	-0.07%
2021/01/28	2	41.10	5	41.00	41.00	-3	26,567	-0.01%
2021/01/27	69	41.46	55	41.82	41.45	14	26,466	0.05%
2021/01/26	9	40.03	9	39.98	40.20	0	25,920	0.00%
2021/01/25	5	40.15	6	40.41	40.40	-1	25,874	0.00%
2021/01/22	23	40.13	19	40.27	40.45	4	25,767	0.02%
2021/01/21	9	38.56	68	39.52	38.35	-59	25,526	-0.23%
2021/01/20	15	41.41	75	39.77	39.20	-60	25,271	-0.24%
2021/01/19	25	43.26	12	43.65	42.95	13	24,844	0.05%
2021/01/18	29	43.17	24	43.56	43.45	5	24,675	0.02%
2021/01/15	182	44.50	146	44.44	43.85	36	24,390	0.15%	大買/大賣/
2021/01/14	31	43.87	37	44.01	43.35	-6	23,214	-0.03%
2021/01/13	18	43.11	14	43.16	43.20	4	22,781	0.02%
2021/01/12	19	42.82	9	41.90	41.90	10	22,334	0.04%
2021/01/11	3	42.68	10	42.67	42.95	-7	22,159	-0.03%
2021/01/08	1	42.45	1	41.85	42.00	0	22,102	0.00%
2021/01/07	12	42.58	11	42.62	42.00	1	22,321	0.00%
2021/01/06	11	42.15	37	42.49	41.55	-26	22,178	-0.12%
2021/01/05	8	41.93	7	42.08	42.25	1	21,936	0.00%
2021/01/04	43	42.05	0	0.00	41.80	43	21,825	0.20%
2020/12/31	6	43.67	2	43.48	42.80	4	21,588	0.02%
2020/12/30	32	44.00	28	43.82	43.65	4	21,398	0.02%
2020/12/29	94	43.92	61	43.75	43.90	33	21,047	0.16%
2020/12/28	18	42.17	10.1	42.28	42.65	7.9	20,134	0.04%
2020/12/25	12	42.22	8	42.33	41.70	4	19,751	0.02%
2020/12/24	16	42.38	4	42.19	42.20	12	19,574	0.06%
2020/12/23	20	42.46	4	42.96	42.60	16	19,383	0.08%
2020/12/22	21	42.80	39	42.65	41.80	-18	19,094	-0.09%
2020/12/21	4	40.65	6	41.14	41.50	-2	18,269	-0.01%
2020/12/18	0	0.00	13	41.32	41.10	-13	18,105	-0.07%
2020/12/17	44	41.25	16	41.08	41.10	28	17,956	0.16%
2020/12/16	0	0.00	45	43.08	42.50	-45	17,643	-0.26%
2020/12/15	44	42.28	3	42.53	41.60	41	17,424	0.24%
2020/12/14	8	43.84	15	43.86	43.40	-7	17,103	-0.04%
2020/12/11	120	44.76	128	44.65	44.25	-8	16,861	-0.05%	大買/大賣/
2020/12/10	56	44.78	47	44.72	44.05	9	15,993	0.06%
2020/12/09	36	46.46	86	47.03	45.70	-50	15,207	-0.33%
2020/12/08	10	45.45	126	45.41	45.70	-116	13,020	-0.89%	大賣/鉅額交易
2020/12/07	31	43.45	62	44.00	43.05	-31	11,934	-0.26%
2020/12/04	349.2	43.22	280	43.46	44.30	69.2	11,044	0.63%	大買/大賣/
2020/12/03	15	40.42	136	41.71	42.55	-121	8,896	-1.36%	大賣/鉅額交易
2020/12/02	24	39.22	61	39.06	38.70	-37	8,094	-0.46%
2020/12/01	71	38.50	111	39.31	38.70	-40	7,662	-0.52%	大賣/
2020/11/30	10	38.64	27	38.03	37.75	-17	7,067	-0.24%
2020/11/27	0	0.00	3	35.95	36.20	-3	6,504	-0.05%
2020/11/26	2	36.18	16	36.20	36.25	-14	6,560	-0.21%
2020/11/25	70	35.67	7	35.59	35.25	63	6,471	0.97%
2020/11/24	25	35.85	6	35.94	35.40	19	6,440	0.30%
2020/11/23	9	34.91	18	35.70	35.95	-9	6,216	-0.14%
2020/11/20	0	0.00	1	34.35	34.35	-1	5,793	-0.02%
2020/11/19	3	34.05	6	34.04	33.85	-3	5,733	-0.05%
2020/11/17	6	33.84	2	34.00	33.50	4	5,675	0.07%
2020/11/13	0	0.00	2	32.68	32.80	-2	5,827	-0.03%
2020/11/12	1	33.05	2	32.70	32.55	-1	6,027	-0.02%
2020/11/11	3	32.93	13	33.00	32.85	-10	6,233	-0.16%
2020/11/10	0	0.00	3	32.50	32.55	-3	6,234	-0.05%
2020/11/09	4	32.80	6	32.73	32.55	-2	6,280	-0.03%
2020/11/06	2	32.88	4	32.75	32.40	-2	6,308	-0.03%
2020/11/05	3	32.97	3	32.77	32.70	0	6,374	0.00%
2020/11/04	0	0.00	2	32.55	32.60	-2	6,454	-0.03%
2020/11/03	2	32.75	8	32.81	32.90	-6	6,647	-0.09%
2020/11/02	2	32.50	0	0.00	32.50	2	6,846	0.03%
2020/10/30	4	31.95	0	0.00	31.65	4	6,946	0.06%
2020/10/29	6.1	32.10	11	32.15	32.35	-4.9	7,069	-0.07%
2020/10/28	2	32.95	0	0.00	32.85	2	7,182	0.03%
2020/10/27	10	33.30	13.5	33.39	33.40	-3.5	7,980	-0.04%
2020/10/26	6	33.68	0	0.00	33.55	6	8,108	0.07%
2020/10/23	3	33.95	6	34.15	33.90	-3	8,170	-0.04%
2020/10/22	2	34.28	1	34.70	34.20	1	8,650	0.01%
2020/10/21	4	34.33	4	34.19	34.00	0	8,799	0.00%
2020/10/20	0	0.00	3	34.35	34.10	-3	8,904	-0.03%
2020/10/19	3	34.67	0	0.00	34.50	3	8,956	0.03%
2020/10/16	12	34.72	10	35.15	34.50	2	8,991	0.02%
2020/10/15	23	35.32	6	35.76	35.60	17	8,927	0.19%
2020/10/13	0	0.00	1	33.20	33.45	-1	8,718	-0.01%
2020/10/06	0	0.00	4	34.60	34.25	-4	9,169	-0.04%
2020/10/05	1	34.10	2	34.20	34.10	-1	9,303	-0.01%
2020/09/28	1	34.05	5	34.05	33.90	-4	9,959	-0.04%
2020/09/25	11	32.96	13	33.23	33.25	-2	10,610	-0.02%
2020/09/24	15	33.89	1	33.50	33.35	14	11,107	0.13%
2020/09/23	3	34.55	0	0.00	34.55	3	11,120	0.03%
2020/09/22	0	0.00	3	34.55	34.55	-3	11,169	-0.03%
2020/09/18	4	35.80	0	0.00	35.75	4	11,133	0.04%
2020/09/17	4	36.13	3	36.12	36.10	1	11,111	0.01%
2020/09/16	0	0.00	4	35.85	35.45	-4	10,976	-0.04%
2020/09/11	0	0.00	27	35.13	35.05	-27	11,033	-0.24%
2020/09/10	10	36.13	4	35.66	35.45	6	11,042	0.05%
2020/09/09	3	34.80	8	35.77	35.90	-5	11,088	-0.05%
2020/09/08	1	35.40	4.1	35.18	35.25	-3.1	11,062	-0.03%
2020/09/07	15	36.28	7	36.95	35.50	8	11,222	0.07%
2020/09/04	3	35.32	2	35.10	36.00	1	10,950	0.01%
2020/09/03	5	35.75	0	0.00	35.35	5	10,853	0.05%
2020/09/02	15	35.12	19	35.75	35.60	-4	10,878	-0.04%
2020/09/01	15	34.86	7	34.79	34.85	8	11,131	0.07%
2020/08/31	15	34.28	20	34.77	34.80	-5	10,967	-0.05%
2020/08/28	11	34.25	5	34.12	34.40	6	10,840	0.06%
2020/08/27	10	34.81	4	34.73	35.15	6	10,857	0.06%
2020/08/26	3	33.90	0	0.00	33.90	3	10,986	0.03%
2020/08/25	1	33.65	0	0.00	33.60	1	11,005	0.01%
2020/08/24	2	33.50	8	33.33	33.45	-6	11,001	-0.05%
2020/08/21	11	33.44	5	33.75	33.65	6	11,014	0.05%
2020/08/20	16	32.91	13	33.44	33.00	3	11,012	0.03%
2020/08/19	2	36.53	0	0.00	35.65	2	10,851	0.02%
2020/08/18	15	37.01	0	0.00	36.45	15	10,844	0.14%
2020/08/17	1	36.40	9	36.61	36.85	-8	10,705	-0.07%
2020/08/14	0	0.00	16	35.43	35.40	-16	10,541	-0.15%
2020/08/13	2	35.43	15	35.45	35.20	-13	10,583	-0.12%
2020/08/12	5	35.58	6	35.48	35.55	-1	10,578	-0.01%
2020/08/11	4	35.70	2	35.88	35.40	2	10,619	0.02%
2020/08/10	3	35.63	13	35.32	35.20	-10	10,633	-0.09%
2020/08/07	18	36.36	21	36.29	35.75	-3	10,730	-0.03%
2020/08/06	15	36.86	32	37.20	37.45	-17	10,749	-0.16%
2020/08/05	12	36.97	4	37.35	36.90	8	10,688	0.07%
2020/08/04	9	36.94	4	37.35	37.10	5	10,597	0.05%
2020/08/03	36	36.75	5	36.65	36.85	31	10,564	0.29%
2020/07/31	70	37.00	88	37.05	37.15	-18	10,441	-0.17%
2020/07/30	30	35.77	2	35.90	36.35	28	9,654	0.29%
2020/07/29	22	35.65	6	35.59	35.50	16	9,631	0.17%
2020/07/28	6	36.03	17	36.48	35.65	-11	9,736	-0.11%
2020/07/27	5	34.95	37	34.99	35.25	-32	9,497	-0.34%
2020/07/24	12	34.66	0	0.00	34.25	12	9,370	0.13%
2020/07/23	1	35.10	1	35.50	34.85	0	9,367	0.00%
2020/07/22	0	0.00	12	35.05	35.05	-12	9,487	-0.13%
2020/07/21	0	0.00	6	35.02	34.85	-6	9,454	-0.06%
2020/07/20	11	34.45	0	0.00	34.50	11	9,423	0.12%
2020/07/17	2	34.78	12	35.17	34.85	-10	9,443	-0.11%
2020/07/16	3	35.32	25	35.01	35.60	-22	9,483	-0.23%
2020/07/15	10	34.02	16	33.91	34.20	-6	9,227	-0.07%
2020/07/14	7	33.51	1	33.55	33.50	6	9,231	0.06%
2020/07/13	3	34.22	6	34.43	34.30	-3	9,247	-0.03%
2020/07/10	9	36.16	0	0.00	35.55	9	9,270	0.10%
2020/07/09	27	36.93	0	0.00	36.70	27	9,162	0.29%
2020/07/08	1	37.40	2	37.38	37.20	-1	9,011	-0.01%
2020/07/07	16	36.80	46	37.47	37.00	-30	8,909	-0.34%
2020/07/06	24	38.73	23	38.72	38.55	1	8,697	0.01%
2020/07/03	10	35.39	38	35.23	36.45	-28	8,188	-0.34%
2020/07/02	9	34.13	4	34.25	34.20	5	7,697	0.06%
2020/07/01	35	33.80	6	34.03	33.80	29	7,699	0.38%
2020/06/30	2	33.45	40	33.38	33.40	-38	7,723	-0.49%
2020/06/29	1	33.15	0	0.00	33.00	1	7,759	0.01%
2020/06/23	2	33.65	0	0.00	33.55	2	7,879	0.03%
2020/06/22	0	0.00	5	33.50	33.50	-5	7,964	-0.06%
2020/06/19	75	33.83	2	33.80	33.60	73	8,082	0.90%
2020/06/18	2	33.40	1	33.55	33.50	1	8,038	0.01%
2020/06/17	1	33.50	6	33.55	33.75	-5	8,047	-0.06%
2020/06/16	5	34.10	24	34.24	33.95	-19	8,149	-0.23%
2020/06/15	7	33.73	1	33.30	33.30	6	8,200	0.07%
2020/06/12	2	33.03	2	32.75	34.15	0	8,265	0.00%
2020/06/11	6	33.46	24.4	32.98	32.75	-18.4	8,149	-0.23%
2020/06/10	1	33.70	6	33.63	33.70	-5	8,183	-0.06%
2020/06/09	29	33.99	10	34.08	33.90	19	8,370	0.23%
2020/06/08	59	35.26	8	35.27	34.85	51	8,405	0.61%
2020/06/05	2	33.95	1	34.05	33.90	1	8,023	0.01%
2020/06/04	27	34.10	49	34.26	33.60	-22	8,147	-0.27%
2020/06/03	1	34.20	0	0.00	34.15	1	8,189	0.01%
2020/06/02	22	34.31	56	34.55	34.55	-34	8,115	-0.42%
2020/06/01	0	0.00	2	33.25	33.60	-2	7,927	-0.03%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	1	33.10	1	33.15	33.10	0	8,140	0.00%
2020/05/27	1	32.95	0	0.00	33.20	1	8,364	0.01%
2020/05/26	31	33.89	0	0.00	33.50	31	8,744	0.35%
2020/05/25	21	33.66	4	33.08	33.70	17	8,973	0.19%
2020/05/22	3	33.02	22	32.99	32.60	-19	8,967	-0.21%
2020/05/21	23	33.75	1	33.90	33.65	22	8,967	0.25%
2020/05/20	3	33.47	2	33.65	33.55	1	9,054	0.01%
2020/05/19	1	33.10	2	32.95	33.20	-1	9,104	-0.01%
2020/05/18	10	32.67	10	32.70	32.40	0	9,309	0.00%
2020/05/15	11	33.71	26	33.67	33.45	-15	9,366	-0.16%
2020/05/14	3	34.03	30	34.10	33.70	-27	9,582	-0.28%
2020/05/13	20	34.40	25	34.06	34.40	-5	9,598	-0.05%
2020/05/12	33	33.54	10	33.50	33.40	23	9,448	0.24%
2020/05/11	12	32.90	11	32.93	33.05	1	9,464	0.01%
2020/05/08	31	33.18	45	33.14	32.70	-14	9,395	-0.15%
2020/05/07	0	0.00	21	32.61	32.70	-21	9,277	-0.23%
2020/05/06	60	32.45	20	32.95	32.35	40	9,233	0.43%
2020/05/05	26	32.67	0	0.00	32.55	26	9,207	0.28%
2020/05/04	25	32.58	17	32.71	32.85	8	9,141	0.09%
2020/04/30	15	32.12	26	31.85	32.70	-11	8,989	-0.12%
2020/04/29	6	31.06	30	30.93	30.90	-24	8,825	-0.27%
2020/04/28	31	31.01	4	31.50	30.95	27	8,819	0.31%
2020/04/27	10	30.34	13	30.44	30.70	-3	8,850	-0.03%
2020/04/24	0	0.00	4	29.50	29.40	-4	8,714	-0.05%
2020/04/23	2	29.35	20	29.35	29.30	-18	8,710	-0.21%
2020/04/22	14	28.74	20	28.95	29.05	-6	8,702	-0.07%
2020/04/21	22	29.18	16	29.52	28.75	6	8,808	0.07%
2020/04/20	14	28.98	2	29.00	29.00	12	8,715	0.14%
2020/04/17	8	29.58	22	29.45	28.80	-14	8,765	-0.16%
2020/04/16	14	29.13	23	29.19	29.10	-9	8,703	-0.10%
2020/04/15	13	29.09	13	29.10	29.05	0	8,664	0.00%
2020/04/14	23	28.66	3	28.68	28.65	20	8,655	0.23%
2020/04/13	1	28.00	2	28.08	28.00	-1	8,677	-0.01%
2020/04/10	1	28.10	0	0.00	28.30	1	8,761	0.01%
2020/04/09	5	28.52	3	28.77	28.45	2	9,015	0.02%
2020/04/08	98	28.27	15	27.89	28.90	83	9,001	0.92%
2020/04/07	23	27.24	2	27.15	27.30	21	8,905	0.24%
2020/04/06	24	26.54	40	26.40	26.60	-16	9,145	-0.17%
2020/04/01	42	25.99	41	26.29	26.15	1	9,526	0.01%
2020/03/27	5	25.65	8	26.06	25.60	-3	9,646	-0.03%
2020/03/26	1	25.95	0	0.00	26.05	1	9,570	0.01%
2020/03/25	8	25.65	53	25.81	26.00	-45	9,519	-0.47%
2020/03/24	50	23.85	40	24.15	23.90	10	9,452	0.11%
2020/03/23	2	23.03	50	22.71	22.60	-48	9,873	-0.49%
2020/03/20	20	24.45	41	23.60	24.30	-21	10,014	-0.21%
2020/03/19	3	24.10	52	23.77	22.55	-49	10,038	-0.49%
2020/03/18	42	25.10	41	25.95	25.05	1	10,011	0.01%
2020/03/17	75	25.78	1	26.20	25.05	74	10,270	0.72%
2020/03/16	4	27.96	33	27.37	26.45	-29	10,196	-0.28%
2020/03/13	5	27.48	14	27.30	27.90	-9	10,206	-0.09%
2020/03/12	9	30.51	4	29.93	30.20	5	10,016	0.05%
2020/03/11	23	33.36	0	0.00	32.40	23	10,010	0.23%
2020/03/10	3	32.57	3	32.80	33.05	0	10,412	0.00%
2020/03/09	22	33.52	1	33.70	33.00	21	10,701	0.20%
2020/03/06	1	34.70	2	34.75	34.75	-1	10,583	-0.01%
2020/03/05	0	0.00	6	35.41	35.20	-6	10,574	-0.06%
2020/03/04	2	34.68	5	34.91	34.85	-3	10,516	-0.03%
2020/03/03	1	35.60	16	35.79	35.15	-15	10,472	-0.14%
2020/03/02	12	33.74	6	33.91	35.50	6	10,424	0.06%
2020/02/27	21	35.50	9	35.50	34.15	12	10,167	0.12%
2020/02/26	29	35.11	21	35.21	36.00	8	9,735	0.08%
2020/02/25	2	34.70	4	34.85	35.15	-2	9,448	-0.02%
2020/02/24	8	34.94	2	35.05	35.00	6	9,393	0.06%
2020/02/21	3	35.08	1	35.00	35.40	2	9,348	0.02%
2020/02/20	15	35.30	14	35.15	35.00	1	9,230	0.01%
2020/02/19	97	35.20	51	35.21	35.30	46	9,113	0.50%
2020/02/18	70	34.82	72	35.00	34.65	-2	8,882	-0.02%
2020/02/17	61	34.55	59	34.68	34.65	2	8,773	0.02%
2020/02/14	16	34.09	14	34.14	34.00	2	8,475	0.02%
2020/02/13	1	33.50	0	0.00	33.50	1	8,308	0.01%
2020/02/12	21	32.71	20	32.92	33.60	1	8,348	0.01%
2020/02/10	2	31.80	0	0.00	31.60	2	8,344	0.02%
2020/02/07	0	0.00	3	31.93	31.85	-3	8,493	-0.04%
2020/02/06	5	32.23	1	32.25	32.40	4	8,669	0.05%
2020/02/05	3	32.12	0	0.00	31.80	3	8,800	0.03%
2020/02/04	2	31.68	1	31.90	32.10	1	8,800	0.01%
2020/02/03	16	30.74	17	31.03	31.20	-1	8,871	-0.01%
2020/01/31	1	32.05	3	32.45	32.50	-2	8,827	-0.02%
2020/01/30	4	32.63	6	32.59	32.25	-2	9,107	-0.02%
2020/01/20	2	35.70	0	0.00	35.80	2	9,084	0.02%
2020/01/17	0	0.00	3	35.60	35.45	-3	9,265	-0.03%
2020/01/16	1	35.70	5	35.50	35.45	-4	9,526	-0.04%
2020/01/15	30	35.74	34	35.69	35.55	-4	9,835	-0.04%
2020/01/14	1	35.75	0	0.00	35.40	1	9,947	0.01%
2020/01/13	4	34.95	2	35.08	35.15	2	10,704	0.02%
2020/01/10	6	34.02	0	0.00	34.15	6	11,060	0.05%
2020/01/09	1	34.45	13	34.51	34.30	-12	11,048	-0.11%
2020/01/08	3	34.10	13	34.18	34.00	-10	11,063	-0.09%
2020/01/07	3	35.17	13	35.15	34.80	-10	11,090	-0.09%
2020/01/06	11	35.62	3	35.52	35.20	8	11,228	0.07%
2020/01/03	12	36.99	10	36.49	36.25	2	11,149	0.02%
2020/01/02	9	36.99	6	36.95	36.90	3	10,906	0.03%
2019/12/31	6	36.52	952	36.44	36.35	-946	10,825	-8.74%	大賣/鉅額交易
2019/12/30	20	37.32	9	37.23	37.10	11	10,750	0.10%
2019/12/27	925	36.94	31	36.94	37.30	894	10,473	8.54%	大買/鉅額交易
2019/12/26	0	0.00	3	36.10	35.80	-3	10,121	-0.03%
2019/12/25	12	36.39	7	36.35	36.10	5	10,177	0.05%
2019/12/24	6	35.87	1	35.80	35.80	5	10,039	0.05%
2019/12/23	3	36.20	2	36.20	36.10	1	10,132	0.01%
2019/12/20	2	35.95	1	35.90	35.90	1	10,247	0.01%
2019/12/19	21	35.84	40	35.94	35.90	-19	10,473	-0.18%
2019/12/18	24	36.98	32	36.80	36.30	-8	10,454	-0.08%
2019/12/17	21	36.36	9	36.38	36.60	12	10,055	0.12%
2019/12/16	70	36.30	21	36.34	36.05	49	10,068	0.49%
2019/12/13	6	35.48	40	35.86	35.60	-34	9,918	-0.34%
2019/12/12	35	36.17	62	36.25	35.50	-27	9,803	-0.28%
2019/12/11	10	35.45	0	0.00	35.50	10	9,404	0.11%
2019/12/10	24	35.75	13	35.60	35.75	11	9,363	0.12%
2019/12/09	2	35.38	0	0.00	35.30	2	9,240	0.02%
2019/12/06	10	35.10	10	35.30	35.55	0	9,233	0.00%
2019/12/05	5	35.59	27	35.58	35.25	-22	9,090	-0.24%
2019/12/04	45	34.66	29	34.62	34.85	16	8,701	0.18%
2019/12/03	1	33.30	1	33.15	33.10	0	8,310	0.00%
2019/11/29	5	33.50	0	0.00	33.45	5	8,386	0.06%
2019/11/27	0	0.00	1	33.80	34.10	-1	8,529	-0.01%
2019/11/22	2	33.08	1	33.25	33.05	1	8,719	0.01%
2019/11/21	0	0.00	1	33.10	33.25	-1	8,766	-0.01%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/19	15	33.30	0	0.00	33.60	15	8,826	0.17%
2019/11/18	1	33.35	0	0.00	33.35	1	8,874	0.01%
2019/11/15	10	33.10	0	0.00	33.00	10	8,970	0.11%
2019/11/14	10	32.95	14	32.96	33.00	-4	9,074	-0.04%
2019/11/13	5	33.70	0	0.00	33.25	5	9,090	0.06%
2019/11/11	5	33.08	1	33.60	33.00	4	9,114	0.04%
2019/11/08	41	34.70	52	34.77	34.30	-11	9,043	-0.12%
2019/11/07	16	35.33	2	35.15	35.05	14	9,033	0.15%
2019/11/06	38	36.12	37	36.24	35.75	1	9,078	0.01%
2019/11/05	23	36.44	16	36.50	36.00	7	8,993	0.08%
2019/11/04	42	36.02	37	36.16	35.80	5	8,863	0.06%
2019/11/01	0	0.00	2	35.50	35.70	-2	8,740	-0.02%
2019/10/31	46	35.90	45	35.92	35.05	1	8,780	0.01%
2019/10/30	14	35.68	20	35.82	35.80	-6	8,690	-0.07%
2019/10/29	16	36.30	42	36.08	36.05	-26	8,683	-0.30%
2019/10/28	3	35.83	5	35.84	35.60	-2	8,555	-0.02%
2019/10/25	10	36.16	34	36.11	35.50	-24	8,580	-0.28%
2019/10/24	33	36.42	5	36.55	36.70	28	8,427	0.33%
2019/10/23	2	36.55	6	36.43	36.35	-4	8,296	-0.05%
2019/10/22	12	36.16	56	36.20	36.15	-44	8,261	-0.53%
2019/10/21	41	36.52	29	36.27	36.30	12	8,106	0.15%
2019/10/18	23	34.70	4	34.38	34.80	19	7,458	0.25%
2019/10/17	2	33.60	1	33.40	33.45	1	7,237	0.01%
2019/10/16	3	33.85	22	33.28	33.20	-19	7,345	-0.26%
2019/10/15	1	34.10	0	0.00	33.40	1	7,326	0.01%
2019/10/14	5	34.07	2	34.15	33.75	3	7,233	0.04%
2019/10/09	6	32.78	3	32.73	32.70	3	7,081	0.04%
2019/10/08	1	33.55	3	32.90	32.90	-2	7,118	-0.03%
2019/10/07	2	33.50	2	33.78	33.45	0	7,175	0.00%
2019/10/04	0	0.00	6	33.80	33.85	-6	7,280	-0.08%
2019/10/03	0	0.00	1	33.50	34.10	-1	7,323	-0.01%
2019/10/02	14	33.95	2	33.90	33.90	12	7,419	0.16%
2019/10/01	0	0.00	3	34.35	34.60	-3	7,428	-0.04%
2019/09/27	3	33.98	0	0.00	33.65	3	7,471	0.04%
2019/09/26	2	34.40	3	34.82	34.10	-1	7,535	-0.01%
2019/09/25	1	34.50	52	34.20	34.50	-51	7,686	-0.66%
2019/09/24	60	34.43	0	0.00	34.15	60	7,755	0.77%
2019/09/23	7	33.72	8	33.66	33.75	-1	7,525	-0.01%
2019/09/20	3	33.73	2	33.45	33.45	1	7,554	0.01%
2019/09/19	4	32.80	6	33.53	33.50	-2	7,653	-0.03%
2019/09/18	0	0.00	3	32.60	32.55	-3	7,571	-0.04%
2019/09/17	0	0.00	1	32.55	32.50	-1	7,640	-0.01%
2019/09/12	6	32.58	0	0.00	32.20	6	7,842	0.08%
2019/09/11	13	31.88	13	31.99	31.90	0	7,914	0.00%
2019/09/10	2	31.90	2	31.85	31.90	0	8,037	0.00%
2019/09/06	5	33.16	3	33.17	32.90	2	8,430	0.02%
2019/09/05	2	32.90	4	32.95	32.90	-2	8,426	-0.02%
2019/09/03	1	32.95	1	32.65	32.50	0	8,754	0.00%
2019/09/02	12	32.64	7	32.51	32.70	5	8,710	0.06%
2019/08/30	2	32.90	5	32.68	32.10	-3	8,713	-0.03%
2019/08/29	1	32.35	10	32.48	32.30	-9	8,640	-0.10%
2019/08/28	33	32.40	26	32.50	32.55	7	8,568	0.08%
2019/08/27	3	31.63	0	0.00	31.40	3	8,406	0.04%
2019/08/26	6	31.62	2	31.50	31.50	4	8,466	0.05%
2019/08/23	3	32.35	4	32.40	32.40	-1	8,468	-0.01%
2019/08/22	7	32.65	12	32.94	32.40	-5	8,490	-0.06%
2019/08/21	12	32.84	1	33.15	32.70	11	8,500	0.13%
2019/08/20	12	33.02	2	33.20	32.90	10	8,487	0.12%
2019/08/19	15	33.62	9	33.56	33.40	6	8,459	0.07%
2019/08/16	1	32.50	1	32.70	32.50	0	8,412	0.00%
2019/08/15	13	31.85	1	31.95	31.85	12	8,490	0.14%
2019/08/14	2	32.85	6	33.10	32.50	-4	8,552	-0.05%
2019/08/13	0	0.00	10	32.60	32.50	-10	8,640	-0.12%
2019/08/12	56	32.12	43	32.24	32.45	13	8,721	0.15%
2019/08/08	15	33.21	15	33.39	32.85	0	8,736	0.00%
2019/08/07	0	0.00	11	34.11	33.20	-11	8,803	-0.12%
2019/08/06	10	33.15	0	0.00	34.15	10	8,983	0.11%
2019/08/02	3	35.00	2	34.55	34.55	1	9,570	0.01%
2019/07/31	1	36.15	7	35.91	36.20	-6	9,932	-0.06%
2019/07/30	11	36.05	24	35.62	35.60	-13	9,958	-0.13%
2019/07/29	25	37.32	23	37.28	37.05	2	9,899	0.02%
2019/07/26	12	36.96	10	36.93	37.00	2	9,916	0.02%
2019/07/25	5	36.85	8	36.66	36.90	-3	9,947	-0.03%
2019/07/24	32	37.05	7	37.13	36.80	25	10,024	0.25%
2019/07/23	3	36.67	5	36.60	36.10	-2	10,242	-0.02%
2019/07/22	7	36.61	42	36.56	36.50	-35	10,750	-0.33%
2019/07/19	21	35.36	13	35.63	36.05	8	11,077	0.07%
2019/07/18	16	35.25	1	35.45	34.50	15	11,053	0.14%
2019/07/17	4	35.73	2	35.90	35.65	2	11,077	0.02%
2019/07/16	5	36.00	2	35.95	35.90	3	11,708	0.03%
2019/07/15	16	35.86	40	35.95	35.70	-24	11,875	-0.20%
2019/07/12	1	35.40	3	35.63	35.40	-2	12,082	-0.02%
2019/07/11	50	35.79	12	35.79	35.60	38	12,129	0.31%
2019/07/10	15	37.53	9	37.54	37.60	6	12,100	0.05%
2019/07/09	7	37.67	19	37.56	37.40	-12	12,054	-0.10%
2019/07/08	15	37.92	2	38.05	38.05	13	12,117	0.11%
2019/07/05	6	37.48	5	37.50	37.80	1	12,158	0.01%
2019/07/04	12	37.36	12	37.66	37.55	0	12,166	0.00%
2019/07/03	11	36.91	50	37.00	36.90	-39	12,483	-0.31%
2019/07/02	98	37.12	54	37.27	37.10	44	12,517	0.35%
2019/07/01	6	36.25	11	36.20	36.45	-5	12,550	-0.04%
2019/06/28	4	35.21	0	0.00	35.35	4	12,808	0.03%
2019/06/27	0	0.00	4	35.20	35.15	-4	13,119	-0.03%
2019/06/26	5	34.56	2	34.83	34.70	3	13,074	0.02%
2019/06/25	1	35.10	0	0.00	35.30	1	13,030	0.01%
2019/06/24	4	35.48	7	35.57	36.00	-3	12,960	-0.02%
2019/06/21	7	35.44	6	35.18	35.05	1	12,923	0.01%
2019/06/20	8	35.92	5	36.02	35.70	3	12,880	0.02%
2019/06/19	40	35.34	51	35.47	35.55	-11	12,826	-0.09%
2019/06/18	41	35.46	35	35.66	35.05	6	12,825	0.05%
2019/06/17	23	35.51	31	35.76	35.50	-8	12,844	-0.06%
2019/06/14	3	34.87	3	34.75	34.40	0	12,517	0.00%
2019/06/13	1	34.30	0	0.00	34.25	1	12,543	0.01%
2019/06/12	12	35.00	57	35.02	34.60	-45	12,564	-0.36%
2019/06/11	27	33.93	37	34.02	34.05	-10	12,406	-0.08%
2019/06/10	2	33.15	0	0.00	33.25	2	12,391	0.02%
2019/06/06	41	32.67	40	32.78	32.80	1	12,525	0.01%
2019/06/05	18	34.03	19	33.64	33.10	-1	12,542	-0.01%
2019/06/04	102	33.55	2	33.65	33.50	100	12,606	0.79%	大買/
2019/05/31	11	33.78	12	33.58	33.50	-1	13,007	-0.01%
2019/05/30	4	32.73	7	32.85	33.15	-3	13,059	-0.02%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	2	32.60	1	32.95	32.95	1	13,695	0.01%
2019/05/27	2	33.45	0	0.00	32.90	2	14,182	0.01%
2019/05/24	2	33.30	2	33.70	33.05	0	14,485	0.00%
2019/05/23	0	0.00	13	33.21	33.30	-13	14,617	-0.09%
2019/05/22	21	34.32	26	34.62	33.90	-5	14,824	-0.03%
2019/05/21	1	33.10	11	33.16	33.90	-10	15,197	-0.07%
2019/05/20	45	33.32	27	33.81	33.05	18	15,278	0.12%
2019/05/17	14	34.16	12	34.42	33.80	2	15,570	0.01%
2019/05/16	12	34.31	114	33.97	33.80	-102	15,910	-0.64%	大賣/鉅額交易
2019/05/15	11	35.36	10	35.12	34.90	1	16,886	0.01%
2019/05/14	4	32.58	14	33.71	35.25	-10	17,494	-0.06%
2019/05/13	45	34.99	7	35.20	33.80	38	17,719	0.21%
2019/05/10	8	37.84	5	37.52	36.60	3	17,580	0.02%
2019/05/09	52	38.25	15	37.26	37.25	37	17,423	0.21%
2019/05/08	46	38.48	45	38.80	38.90	1	17,313	0.01%
2019/05/07	5	38.63	1	38.55	38.40	4	17,407	0.02%
2019/05/06	17	38.36	6	38.19	38.15	11	17,976	0.06%
2019/05/03	3	39.45	15	39.40	39.35	-12	17,943	-0.07%
2019/05/02	8	39.11	11	38.97	38.90	-3	17,968	-0.02%
2019/04/30	4	38.23	5	38.62	39.05	-1	18,100	-0.01%
2019/04/29	32	40.23	16	39.14	38.55	16	17,988	0.09%
2019/04/26	49	40.83	66	40.80	41.15	-17	17,730	-0.10%
2019/04/25	69	40.56	46	40.52	40.55	23	17,250	0.13%
2019/04/24	6	39.67	2	40.10	39.40	4	16,889	0.02%
2019/04/23	8	39.28	2	39.00	39.00	6	16,911	0.04%
2019/04/22	48	40.42	54	40.39	39.25	-6	17,008	-0.04%
2019/04/19	2	38.50	12	38.60	39.00	-10	16,563	-0.06%
2019/04/18	81	39.07	85	39.06	37.85	-4	16,598	-0.02%
2019/04/17	2	38.33	3	38.40	38.25	-1	16,622	-0.01%
2019/04/16	6	37.70	6	38.04	38.05	0	16,677	0.00%
2019/04/15	4	37.48	0	0.00	37.30	4	16,926	0.02%
2019/04/12	4	37.74	2	37.40	37.25	2	17,317	0.01%
2019/04/11	13	38.80	74	38.65	38.10	-61	17,415	-0.35%
2019/04/10	34	39.28	26	39.38	39.35	8	17,356	0.05%
2019/04/09	72	40.09	49	39.86	39.60	23	17,404	0.13%
2019/04/08	38	39.62	15	39.44	39.30	23	17,317	0.13%
2019/04/03	42	39.63	15	39.28	39.20	27	17,378	0.16%
2019/04/02	17	38.99	24	39.19	39.45	-7	17,400	-0.04%
2019/04/01	11	37.74	13	37.87	37.90	-2	17,263	-0.01%
2019/03/28	12	37.05	3	37.25	36.55	9	17,823	0.05%
2019/03/27	1	36.80	0	0.00	36.80	1	18,695	0.01%
2019/03/26	1	37.20	2	37.15	36.90	-1	19,704	-0.01%
2019/03/25	0	0.00	40	36.28	36.70	-40	20,382	-0.20%
2019/03/22	5	37.22	0	0.00	37.10	5	20,597	0.02%
2019/03/21	7	36.89	2	37.55	36.75	5	20,876	0.02%
2019/03/20	8	37.09	17	37.17	37.10	-9	21,208	-0.04%
2019/03/18	2	36.30	1	36.20	36.25	1	22,043	0.00%
2019/03/15	13	36.80	11	37.05	36.70	2	22,301	0.01%
2019/03/14	4	36.53	2	36.80	36.45	2	22,583	0.01%
2019/03/13	23	37.16	20	37.00	37.10	3	23,091	0.01%
2019/03/12	17	37.76	13	37.82	37.35	4	23,411	0.02%
2019/03/11	18	37.48	11	37.25	37.30	7	23,766	0.03%
2019/03/08	12	37.13	15	36.70	37.25	-3	24,548	-0.01%
2019/03/07	9	37.46	26	37.09	37.05	-17	25,184	-0.07%
2019/03/06	43	39.06	1	39.35	38.65	42	26,262	0.16%
2019/03/05	2	38.60	2	38.65	38.60	0	27,112	0.00%
2019/03/04	40	39.68	0	0.00	38.95	40	28,054	0.14%
2019/02/27	9	39.22	12	39.43	39.50	-3	28,110	-0.01%
2019/02/26	5	38.78	20	39.20	38.60	-15	28,202	-0.05%
2019/02/25	9	37.99	18	37.82	37.80	-9	28,383	-0.03%
2019/02/22	8	39.46	6	39.47	38.75	2	29,437	0.01%
2019/02/21	22	39.20	36	38.94	39.40	-14	29,463	-0.05%
2019/02/20	41	40.23	40	40.50	39.50	1	29,489	0.00%
2019/02/19	31	39.43	1	39.25	39.50	30	29,660	0.10%
2019/02/18	9	39.99	7	39.29	39.20	2	30,192	0.01%
2019/02/15	4	39.58	2	38.95	38.80	2	30,612	0.01%
2019/02/14	19	40.29	52	39.89	39.80	-33	30,775	-0.11%
2019/02/13	49	37.83	70	37.98	38.75	-21	30,306	-0.07%
2019/02/12	23	35.25	27	35.46	35.25	-4	30,182	-0.01%
2019/02/11	4	34.55	21	34.60	34.35	-17	31,029	-0.05%
2019/01/30	0	0.00	6	33.83	33.40	-6	31,892	-0.02%
2019/01/29	20	33.64	10	33.50	33.40	10	32,202	0.03%
2019/01/28	39	34.87	51	34.76	34.25	-12	32,566	-0.04%
2019/01/25	25	34.13	36	34.06	34.30	-11	33,389	-0.03%
2019/01/24	9	32.62	2	32.60	32.65	7	34,287	0.02%
2019/01/23	39	32.56	31	32.03	32.25	8	34,578	0.02%
2019/01/22	36	32.56	61	32.50	32.60	-25	34,995	-0.07%
2019/01/21	2	32.20	6	32.33	32.20	-4	35,430	-0.01%
2019/01/18	28	31.41	17	31.61	32.20	11	35,828	0.03%
2019/01/17	3	32.58	6	32.65	32.00	-3	36,054	-0.01%
2019/01/16	1	32.60	13	32.43	32.60	-12	36,365	-0.03%
2019/01/15	7	31.85	1	32.05	32.05	6	36,476	0.02%
2019/01/14	5	31.99	2	32.73	31.85	3	36,612	0.01%
2019/01/11	4	33.93	4	33.28	32.95	0	36,713	0.00%
2019/01/10	14	33.56	16	34.09	33.40	-2	36,865	-0.01%
2019/01/09	11	33.39	13	33.61	33.40	-2	37,074	-0.01%
2019/01/08	9	33.43	3	33.42	33.35	6	37,626	0.02%
2019/01/07	130	33.30	137	33.27	33.55	-7	37,762	-0.02%	大買/大賣/
2019/01/04	7	30.41	6	30.69	31.50	1	38,001	0.00%
2019/01/03	33	32.51	1	32.00	32.00	32	37,814	0.08%
2019/01/02	2	33.70	5	33.65	33.50	-3	38,184	-0.01%
2018/12/28	4	33.54	1	33.60	33.50	3	38,634	0.01%
2018/12/27	8	34.01	9	34.12	33.50	-1	39,107	0.00%
2018/12/26	7	33.08	7	33.69	32.50	0	39,032	0.00%
2018/12/25	9	33.13	4	33.24	33.40	5	39,341	0.01%
2018/12/24	8	34.32	7	33.61	34.40	1	39,312	0.00%
2018/12/22	11	34.03	1	34.80	34.65	10	39,298	0.03%
2018/12/21	6	34.31	23	34.36	35.45	-17	39,507	-0.04%
2018/12/20	24	33.88	20	34.55	33.60	4	39,119	0.01%
2018/12/19	53	36.38	10	36.69	35.20	43	38,481	0.11%
2018/12/18	28	38.37	14	38.09	37.60	14	38,498	0.04%
2018/12/17	5	40.82	3	41.25	40.50	2	38,648	0.01%
2018/12/14	40	41.12	1	41.10	40.70	39	38,836	0.10%
2018/12/13	9	41.96	6	42.18	42.30	3	38,818	0.01%
2018/12/12	14	42.12	39	42.01	41.85	-25	38,745	-0.06%
2018/12/11	11	41.62	8	41.29	40.55	3	38,901	0.01%
2018/12/10	6	40.36	3	40.65	41.45	3	39,090	0.01%
2018/12/07	34	40.90	33	41.17	40.90	1	39,058	0.00%
2018/12/06	21	39.97	14	40.24	40.15	7	39,164	0.02%
2018/12/05	63	41.86	28	41.90	41.90	35	39,076	0.09%
2018/12/04	65	43.69	66	43.87	43.20	-1	39,419	0.00%
2018/12/03	32	44.81	43	45.56	44.20	-11	39,430	-0.03%
2018/11/30	30	42.30	15	42.86	43.20	15	38,819	0.04%
2018/11/29	105	41.97	165	41.50	42.50	-60	38,225	-0.16%	大買/大賣/
2018/11/28	116	40.15	128	39.98	39.85	-12	37,146	-0.03%	大買/大賣/
2018/11/27	273	39.46	268	39.65	39.40	5	36,504	0.01%	大買/大賣/
2018/11/26	71	38.01	77	38.17	38.20	-6	35,653	-0.02%
2018/11/23	44	38.24	46.1	38.64	37.35	-2.1	35,760	-0.01%
2018/11/22	133	39.25	104	39.57	38.15	29	35,578	0.08%	大買/大賣/
2018/11/21	47	39.18	63	39.03	39.50	-16	35,256	-0.05%
2018/11/20	6	37.68	1	37.65	37.45	5	34,251	0.01%
2018/11/19	56	36.91	57	37.26	37.70	-1	34,401	0.00%
2018/11/16	76	37.90	112	38.11	36.75	-36	34,265	-0.11%	大賣/
2018/11/15	2	36.75	16	36.91	37.70	-14	33,749	-0.04%
2018/11/14	78	37.74	35	37.75	37.00	43	33,259	0.13%
2018/11/13	195	37.61	196	37.81	38.35	-1	32,871	0.00%	大買/大賣/
2018/11/12	46	37.40	64	37.27	37.80	-18	32,467	-0.06%
2018/11/09	115	36.69	77	36.80	37.00	38	32,209	0.12%	大買/
2018/11/08	128.3	36.43	128	37.14	36.25	0.3	31,899	0.00%	大買/大賣/
2018/11/07	17	34.60	114	34.81	35.80	-97	31,002	-0.31%	大賣/
2018/11/06	33	33.37	6	33.03	32.55	27	30,328	0.09%
2018/11/05	175	33.44	186	33.59	34.05	-11	30,079	-0.04%	大買/大賣/
2018/11/02	94	33.55	97	33.76	33.30	-3	29,779	-0.01%
2018/11/01	134	32.77	96	33.67	32.75	38	29,018	0.13%	大買/
2018/10/31	14	30.96	21	31.10	31.40	-7	27,766	-0.03%
2018/10/30	29	28.25	35	28.37	28.55	-6	27,535	-0.02%
2018/10/29	4	27.93	35	28.10	28.65	-31	27,409	-0.11%
2018/10/26	23	26.58	52	27.51	26.05	-29	27,322	-0.11%
2018/10/25	70	27.11	36	26.86	26.55	34	27,120	0.13%
2018/10/24	22	30.58	14	30.33	29.50	8	26,849	0.03%
2018/10/23	54	31.88	3	31.80	31.35	51	26,639	0.19%
2018/10/22	4	32.05	13	33.21	33.10	-9	26,588	-0.03%
2018/10/19	21	31.68	55	32.20	32.35	-34	26,568	-0.13%
2018/10/18	24	33.46	14	33.40	33.25	10	26,457	0.04%
2018/10/17	51	33.41	23	33.55	33.10	28	26,349	0.11%
2018/10/16	7	33.55	38	33.38	33.25	-31	26,327	-0.12%
2018/10/15	6	31.78	7	32.06	32.00	-1	26,269	0.00%
2018/10/12	167	32.09	160	32.09	31.85	7	26,475	0.03%	大買/大賣/
2018/10/11	9	31.97	1	32.05	31.80	8	26,210	0.03%
2018/10/09	20	35.39	15	35.58	35.30	5	26,240	0.02%
2018/10/08	9	36.71	17	35.65	35.15	-8	26,051	-0.03%
2018/10/05	28	38.06	16	36.97	36.80	12	25,907	0.05%
2018/10/04	2	41.03	1	40.40	40.00	1	25,635	0.00%
2018/10/03	46	41.21	2	42.63	40.40	44	25,839	0.17%
2018/10/02	35	43.20	43	43.34	42.60	-8	26,084	-0.03%
2018/10/01	69	42.82	51	42.72	43.20	18	26,286	0.07%
2018/09/28	7	43.19	35	43.34	43.50	-28	26,732	-0.10%
2018/09/27	50	42.66	6	42.93	42.20	44	26,709	0.16%
2018/09/26	18	43.91	6	44.34	43.80	12	27,040	0.04%
2018/09/25	56	45.00	33	45.48	44.15	23	26,956	0.09%
2018/09/21	48	41.83	37	43.81	43.85	11	26,206	0.04%
2018/09/20	23	41.32	15	40.88	40.75	8	25,600	0.03%
2018/09/19	14	41.79	12	41.71	40.20	2	25,686	0.01%
2018/09/18	4	41.16	19	41.15	40.95	-15	25,896	-0.06%
2018/09/17	37	42.03	28	41.51	42.40	9	26,186	0.03%
2018/09/14	10	39.10	33	40.36	41.45	-23	25,773	-0.09%
2018/09/13	21	38.61	19	39.13	37.70	2	25,506	0.01%
2018/09/12	25	38.57	6	38.75	38.65	19	25,568	0.07%
2018/09/11	14	39.05	13	39.12	39.60	1	25,723	0.00%
2018/09/10	53	39.32	5	38.50	37.45	48	25,491	0.19%
2018/09/07	25	42.10	27	42.81	41.50	-2	25,119	-0.01%
2018/09/06	11	45.14	0	0.00	44.00	11	25,060	0.04%
2018/09/05	4	44.36	18	44.56	44.55	-14	25,627	-0.05%
2018/09/04	3	43.78	4	44.01	43.85	-1	27,102	0.00%
2018/09/03	23	44.64	8	45.04	43.55	15	27,874	0.05%
2018/08/31	15	46.12	5	46.67	47.25	10	28,015	0.04%
2018/08/30	9	48.39	603	48.79	47.50	-594	28,162	-2.11%	大賣/鉅額交易
2018/08/29	620	47.26	22	47.19	47.60	598	28,205	2.12%	大買/鉅額交易
2018/08/28	18	47.71	0	0.00	47.10	18	28,746	0.06%
2018/08/27	4	44.35	20	45.14	47.20	-16	28,901	-0.06%
2018/08/24	28	44.53	15	44.91	42.95	13	29,383	0.04%
2018/08/23	25	46.73	19.2	46.76	46.40	5.8	30,829	0.02%
2018/08/22	1	47.00	6	47.41	47.10	-5	31,632	-0.02%
2018/08/21	4	47.46	3	47.72	47.00	1	33,184	0.00%
2018/08/20	20	47.67	7	46.80	47.00	13	34,269	0.04%
2018/08/17	16	52.09	1	51.80	51.80	15	34,573	0.04%
2018/08/16	17	50.12	10	49.96	51.20	7	34,777	0.02%
2018/08/15	2	51.75	12	51.15	50.20	-10	35,119	-0.03%
2018/08/14	33	53.31	26	52.51	53.50	7	35,718	0.02%
2018/08/13	20	53.88	4	55.60	53.60	16	35,970	0.04%
2018/08/10	17	59.81	46	60.03	58.80	-29	36,641	-0.08%
2018/08/09	17	59.16	27	59.29	59.60	-10	38,103	-0.03%
2018/08/08	13	59.19	19	59.55	58.60	-6	39,838	-0.02%
2018/08/07	4	59.13	7	59.73	59.50	-3	40,602	-0.01%
2018/08/06	19	56.91	18	57.71	58.30	1	41,808	0.00%
2018/08/03	431	55.74	24	56.87	57.80	407	42,958	0.95%	大買/鉅額交易
2018/08/02	18	59.43	424	57.54	56.50	-406	43,259	-0.94%	大賣/鉅額交易
2018/08/01	325	61.47	322	61.81	61.80	3	43,841	0.01%	大買/大賣/
2018/07/31	2	61.60	11	61.28	63.00	-9	45,167	-0.02%
2018/07/30	8	63.11	18	62.62	61.80	-10	45,338	-0.02%
2018/07/27	19	64.03	5	63.87	64.60	14	45,469	0.03%
2018/07/26	17.5	63.44	10	63.91	63.30	7.5	45,878	0.02%
2018/07/25	7.5	63.41	32	63.83	63.00	-24.5	46,171	-0.05%
2018/07/24	28.1	62.83	1	62.30	62.90	27.1	46,194	0.06%
2018/07/23	19	60.44	11	60.84	62.80	8	46,073	0.02%
2018/07/20	4	63.23	14	63.73	62.40	-10	46,066	-0.02%
2018/07/19	20	64.05	50	63.78	64.00	-30	45,727	-0.07%
2018/07/18	12	62.39	3	61.73	61.50	9	46,120	0.02%
2018/07/17	15	63.23	1	64.00	62.60	14	46,538	0.03%
2018/07/16	8	64.00	19	63.65	64.30	-11	47,402	-0.02%
2018/07/13	12	63.70	11.1	63.05	62.30	0.9	48,285	0.00%
2018/07/12	7	62.23	14	62.36	62.10	-7	47,998	-0.01%
2018/07/11	17	61.59	11	61.61	62.00	6	47,915	0.01%
2018/07/10	315	60.06	315	60.47	62.40	0	47,730	0.00%	大買/大賣/
2018/07/09	20	58.80	20	58.34	57.80	0	47,682	0.00%
2018/07/06	31	57.17	15	56.88	58.70	16	47,345	0.03%
2018/07/05	50	53.90	53	54.36	53.90	-3	46,923	-0.01%
2018/07/04	27.5	55.55	27	53.33	53.00	0.5	46,768	0.00%
2018/07/03	20	59.14	21	59.40	58.10	-1	46,387	0.00%
2018/07/02	7	61.50	4	60.30	59.10	3	46,387	0.01%
2018/06/29	34	61.35	20	62.30	62.30	14	46,271	0.03%
2018/06/28	6	61.60	610	62.01	60.80	-604	46,268	-1.31%	大賣/鉅額交易
2018/06/27	643	61.32	39	61.00	61.60	604	45,965	1.31%	大買/鉅額交易
2018/06/26	41.6	60.25	34	60.13	60.70	7.6	45,735	0.02%
2018/06/25	25.4	59.60	33	58.39	57.60	-7.6	45,247	-0.02%
2018/06/22	27	60.83	21	59.84	59.70	6	45,234	0.01%
2018/06/21	382	62.24	370	61.94	62.50	12	45,060	0.03%	大買/大賣/
2018/06/20	623	60.46	620	61.14	60.60	3	44,997	0.01%	大買/大賣/
2018/06/19	27	65.26	13	64.81	64.50	14	44,847	0.03%
2018/06/15	42	67.37	17	67.34	66.60	25	44,751	0.06%
2018/06/14	24	66.10	27	67.65	68.10	-3	44,648	-0.01%
2018/06/13	19	68.88	28	68.85	67.00	-9	44,859	-0.02%
2018/06/12	81	71.91	84.3	72.64	70.00	-3.3	44,681	-0.01%
2018/06/11	473	67.05	474	67.57	69.70	-1	43,257	0.00%	大買/大賣/
2018/06/08	3	63.53	4	63.20	63.40	-1	42,538	0.00%
2018/06/07	53	65.78	10	65.86	65.00	43	42,363	0.10%
2018/06/06	3	65.80	25	65.85	66.00	-22	42,989	-0.05%
2018/06/05	333	65.46	334	65.03	63.70	-1	43,474	0.00%	大買/大賣/
2018/06/04	11	67.45	12	66.88	67.30	-1	42,688	0.00%
2018/06/01	12	68.12	10	68.85	67.10	2	42,378	0.00%
2018/05/31	57	71.37	57	70.74	69.90	0	41,822	0.00%
2018/05/30	21	66.98	31	67.43	67.80	-10	40,393	-0.02%
2018/05/29	336.3	67.70	309	68.13	66.40	27.3	39,562	0.07%	大買/大賣/
2018/05/28	61	63.40	84	64.33	64.80	-23	37,968	-0.06%
2018/05/25	36	60.51	40	60.05	60.50	-4	36,847	-0.01%
2018/05/24	17	59.20	11	59.14	59.30	6	36,381	0.02%
2018/05/23	26	59.38	528	60.11	58.90	-502	36,141	-1.39%	大賣/鉅額交易
2018/05/22	580	59.23	562	60.96	58.50	18	35,613	0.05%	大買/大賣/
2018/05/21	436	62.83	15	62.93	62.60	421	34,997	1.20%	大買/鉅額交易
2018/05/18	15	62.29	17	62.40	63.20	-2	34,507	-0.01%
2018/05/17	31	63.00	37	63.86	61.20	-6	33,760	-0.02%
2018/05/16	58.5	60.96	89	61.83	62.00	-30.5	32,460	-0.09%
2018/05/15	48	57.72	40	57.48	57.30	8	31,009	0.03%
2018/05/14	278	57.07	265	57.34	58.10	13	30,392	0.04%	大買/大賣/
2018/05/11	35	54.78	40	54.65	52.90	-5	29,133	-0.02%
2018/05/10	30	52.15	22	52.41	53.50	8	27,993	0.03%
2018/05/09	209	52.76	759.3	53.96	52.50	-550.3	27,547	-2.00%	大買/大賣/鉅額交易
2018/05/08	624	53.56	79	53.30	53.80	545	26,881	2.03%	大買/鉅額交易
2018/05/07	22	47.87	8	49.01	50.00	14	25,652	0.05%
2018/05/04	10	48.53	8	47.71	47.25	2	25,600	0.01%
2018/05/03	18	49.64	30	49.55	48.75	-12	25,913	-0.05%
2018/05/02	10	48.25	6	48.66	48.90	4	25,992	0.02%
2018/04/30	4	47.40	8	47.38	46.80	-4	26,032	-0.02%
2018/04/27	7	46.67	1	46.90	46.50	6	27,327	0.02%
2018/04/26	11	47.25	17	47.81	45.90	-6	28,276	-0.02%
2018/04/25	7	47.13	3	45.57	47.60	4	28,445	0.01%
2018/04/24	36	49.54	26	48.91	46.25	10	29,126	0.03%
2018/04/23	16	50.15	25	50.05	48.80	-9	28,557	-0.03%
2018/04/20	30	49.02	50	48.98	48.70	-20	28,578	-0.07%
2018/04/19	33	47.34	63.5	48.09	49.10	-30.5	27,712	-0.11%
2018/04/18	8	44.55	2	44.45	44.65	6	26,756	0.02%
2018/04/17	6	45.28	3	44.88	44.05	3	26,930	0.01%
2018/04/16	2	45.65	12	45.87	45.50	-10	27,170	-0.04%
2018/04/13	14	46.21	29	46.28	45.65	-15	27,575	-0.05%
2018/04/12	13	44.66	6	44.77	44.90	7	27,359	0.03%
2018/04/11	11	45.62	10	45.85	45.05	1	28,225	0.00%
2018/04/10	8	44.62	7	44.92	44.60	1	28,851	0.00%
2018/04/09	25	44.42	16	43.55	43.80	9	29,531	0.03%
2018/04/03	2	43.88	5	43.66	44.25	-3	29,498	-0.01%
2018/04/02	6.1	43.30	3	43.47	43.05	3.1	29,804	0.01%
2018/03/31	7	44.35	10	43.84	44.00	-3	29,953	-0.01%
2018/03/30	7	45.72	8	44.86	44.70	-1	30,304	0.00%
2018/03/29	2	45.50	0	0.00	45.50	2	30,876	0.01%
2018/03/28	8	46.11	3	46.03	45.80	5	30,715	0.02%
2018/03/27	6	47.10	17	46.96	47.15	-11	30,879	-0.04%
2018/03/26	12	45.44	5	45.54	45.75	7	31,408	0.02%
2018/03/23	26.2	45.22	22	45.09	45.00	4.2	31,596	0.01%
2018/03/22	419	48.18	421	48.61	47.05	-2	31,550	-0.01%	大買/大賣/
2018/03/21	8	47.58	2	47.30	47.00	6	31,458	0.02%
2018/03/20	3	47.08	2	47.03	47.25	1	31,677	0.00%
2018/03/19	11	48.19	8	48.72	47.65	3	31,851	0.01%
2018/03/16	322	48.00	321	48.49	47.20	1	31,592	0.00%	大買/大賣/
2018/03/15	6	46.53	3	47.02	47.00	3	31,638	0.01%
2018/03/14	14	47.88	5	46.90	46.90	9	31,960	0.03%
2018/03/13	3	48.65	7	48.34	48.55	-4	32,804	-0.01%
2018/03/12	62	48.06	36	48.10	47.75	26	33,151	0.08%
2018/03/09	19	45.85	21	46.03	47.50	-2	33,111	-0.01%
2018/03/07	4	42.64	8	42.76	42.70	-4	33,542	-0.01%
2018/03/06	7	42.36	9	42.66	42.40	-2	33,993	-0.01%
2018/03/05	19	42.73	15	41.84	41.40	4	34,392	0.01%
2018/03/02	9	44.19	4	44.08	44.10	5	34,552	0.01%
2018/03/01	2	44.88	2	45.00	45.00	0	35,135	0.00%
2018/02/27	0	0.00	3	46.50	45.30	-3	35,753	-0.01%
2018/02/26	33	45.60	7	46.02	45.50	26	36,140	0.07%
2018/02/23	3	44.63	3	44.38	44.50	0	36,662	0.00%
2018/02/22	4	44.61	5	44.38	44.15	-1	38,036	0.00%
2018/02/21	6	44.72	11	44.80	45.00	-5	39,623	-0.01%
2018/02/12	10	43.32	5	43.11	43.00	5	39,949	0.01%
2018/02/09	10	42.12	9	41.66	42.90	1	40,294	0.00%
2018/02/08	11	44.21	6	43.89	43.50	5	40,591	0.01%
2018/02/07	7	45.20	6	45.79	45.10	1	40,855	0.00%
2018/02/06	43.7	43.40	55	44.40	42.50	-11.3	41,706	-0.03%
2018/02/05	53	46.79	81	45.40	47.20	-28	43,336	-0.06%
2018/02/02	14	47.07	0	0.00	47.20	14	44,680	0.03%
2018/02/01	13	48.66	9	48.32	48.00	4	46,364	0.01%
2018/01/31	32	47.08	88	47.69	48.00	-56	47,867	-0.12%
2018/01/30	8	48.99	4	48.60	48.60	4	48,603	0.01%
2018/01/29	7	49.84	3	50.15	49.85	4	48,644	0.01%
2018/01/26	25	50.07	28	49.16	49.00	-3	48,988	-0.01%
2018/01/25	22	51.34	24	50.33	49.50	-2	48,892	0.00%
2018/01/24	12	52.73	6	52.47	52.30	6	48,813	0.01%
2018/01/23	67	54.29	77	52.70	52.40	-10	49,067	-0.02%
2018/01/22	21	51.50	111	51.61	53.60	-90	48,434	-0.19%	大賣/
2018/01/19	4.5	48.53	9	48.59	48.75	-4.5	49,111	-0.01%
2018/01/18	8	48.19	42	48.05	47.90	-34	49,222	-0.07%
2018/01/17	9	47.56	6	46.98	46.90	3	49,485	0.01%
2018/01/16	27	47.53	19	47.19	47.05	8	50,360	0.02%
2018/01/15	3	46.22	4	46.20	47.00	-1	51,050	0.00%
2018/01/12	5	46.79	10	46.52	45.90	-5	51,888	-0.01%
2018/01/11	7	45.67	4	46.00	46.20	3	52,157	0.01%
2018/01/10	15.1	46.49	15	46.37	45.85	0.1	52,303	0.00%
2018/01/09	134	46.77	16	46.58	47.25	118	52,530	0.22%	大買/鉅額交易
2018/01/08	3	46.00	25	46.90	45.05	-22	52,941	-0.04%
2018/01/05	9	47.98	20	47.46	47.15	-11	53,817	-0.02%
2018/01/04	18	44.96	21	45.52	46.50	-3	54,411	-0.01%
2018/01/03	17	44.02	18	44.12	43.95	-1	53,809	0.00%
2018/01/02	4	42.60	1	42.55	42.35	3	53,322	0.01%