合晶 (6182)-元富-新店券商分點個股進出

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
29.90
漲跌
--
漲幅
0.00%
成交量
1,732張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/11/21	1	29.15	3	29.63	29.90	-2	1,937	-0.10%
2024/11/20	2	29.93	0	0.00	29.40	2	1,919	0.10%
2024/11/19	1.1	30.61	0	0.00	30.25	1.1	1,906	0.06%
2024/11/14	0.6	31.35	7	30.86	30.50	-6.4	1,651	-0.39%
2024/11/12	5	31.89	3	31.80	32.10	2	1,573	0.13%
2024/11/08	11	31.96	9	31.45	31.95	2	1,489	0.13%
2024/11/07	3	30.80	2	30.73	31.35	1	1,370	0.07%
2024/11/06	1	29.75	0	0.00	29.80	1	1,317	0.08%
2024/11/05	2	29.65	1	29.65	30.20	1	1,321	0.08%
2024/11/04	5	29.85	1	30.45	30.10	4	1,356	0.29%
2024/11/01	1	29.90	0	0.00	30.10	1	1,411	0.07%
2024/10/30	3	29.20	0	0.00	29.15	3	1,409	0.21%
2024/10/22	0	0.00	1	30.55	30.75	-1	1,476	-0.07%
2024/10/21	0	0.00	2	30.15	30.60	-2	1,502	-0.13%
2024/10/15	1	30.05	1	30.40	29.95	0	1,591	0.00%
2024/10/14	0.2	30.15	0	0.00	29.85	0.2	1,597	0.01%
2024/10/11	1.3	29.93	0	0.00	29.85	1.3	1,598	0.08%
2024/10/09	3	30.23	0	0.00	30.05	3	1,650	0.18%
2024/10/08	1	30.90	2	30.65	30.65	-1	1,653	-0.06%
2024/10/04	1	31.30	0	0.00	31.00	1	1,850	0.05%
2024/10/01	2	31.45	0	0.00	31.50	2	2,067	0.10%
2024/09/30	2	31.65	2	31.80	31.75	0	2,234	0.00%
2024/09/26	4	31.75	0	0.00	31.60	4	2,512	0.16%
2024/09/25	2	31.45	0	0.00	31.65	2	2,758	0.07%
2024/09/09	0	0.00	1	31.60	31.45	-1	3,467	-0.03%
2024/09/05	10	32.90	0	0.00	32.20	10	3,488	0.29%
2024/09/04	2	32.88	0	0.00	32.70	2	3,501	0.06%
2024/08/30	0	0.00	0.2	35.05	35.15	-0.2	3,593	-0.01%
2024/08/28	1	35.00	2	35.00	34.85	-1	3,629	-0.03%
2024/08/22	0	0.00	1	33.90	34.25	-1	3,771	-0.03%
2024/08/21	1	34.00	0	0.00	33.90	1	3,801	0.03%
2024/08/15	0	33.75	0	0.00	33.50	0	3,874	0.00%
2024/08/05	1	33.10	0	0.00	32.55	1	3,970	0.03%
2024/08/02	1	36.50	0	0.00	36.15	1	3,932	0.03%
2024/08/01	0	0.00	4	37.40	37.50	-4	3,911	-0.10%
2024/07/29	1	36.55	0	0.00	36.55	1	3,903	0.03%
2024/07/26	4	37.38	1	37.25	37.20	3	3,886	0.08%
2024/07/22	1	38.20	0	0.00	37.90	1	3,879	0.03%
2024/07/19	0	0.00	1	39.05	38.60	-1	3,856	-0.03%
2024/07/16	0	0.00	2	40.35	40.00	-2	3,799	-0.05%
2024/07/11	0	0.00	7	40.43	40.75	-7	3,836	-0.18%
2024/07/10	0	0.00	16	40.30	40.00	-16	3,815	-0.42%
2024/07/09	1	40.55	1	40.35	40.55	0	3,822	0.00%
2024/07/08	1	40.95	0	0.00	41.05	1	3,747	0.03%
2024/07/05	7	41.62	1	41.10	41.85	6	3,633	0.17%
2024/07/04	7	40.18	2.9	40.27	40.45	4.1	3,432	0.12%
2024/07/03	5	39.45	4	39.64	39.90	1	3,281	0.03%
2024/07/02	1.2	38.62	0	0.00	39.35	1.2	3,171	0.04%
2024/07/01	4.2	38.19	22	38.19	38.65	-17.8	3,005	-0.59%
2024/06/28	26	37.63	1	37.80	37.85	25	2,779	0.90%
2024/06/27	1	38.40	0	0.00	38.35	1	2,547	0.04%
2024/06/25	1	38.30	4	38.41	38.60	-3	2,497	-0.12%
2024/06/24	0	0.00	5	38.04	37.80	-5	2,428	-0.21%
2024/06/21	4	37.45	2	37.65	37.55	2	2,430	0.08%
2024/06/20	8	37.89	4	38.20	37.45	4	2,429	0.16%
2024/06/19	2	38.10	5	38.46	38.10	-3	2,352	-0.13%
2024/06/18	3.2	37.66	0	0.00	37.70	3.2	2,348	0.14%
2024/06/17	1	37.55	0	0.00	37.80	1	2,418	0.04%
2024/06/14	1	38.10	3	37.88	37.90	-2	2,470	-0.08%
2024/06/13	1	38.10	0	0.00	37.95	1	2,517	0.04%
2024/06/11	1	38.05	0	0.00	38.20	1	2,560	0.04%
2024/06/06	6	38.10	0	0.00	37.75	6	2,632	0.23%
2024/06/05	2	38.60	2.4	38.61	38.55	-0.4	2,718	-0.01%
2024/06/04	2	38.78	0	0.00	38.70	2	3,056	0.07%
2024/06/03	8	39.01	5	39.00	38.95	3	3,076	0.10%
2024/05/31	3	39.35	1	39.10	39.10	2	3,080	0.06%
2024/05/30	2	39.75	2	39.90	39.60	0	3,058	0.00%
2024/05/29	0	40.00	0.1	39.95	39.85	-0.1	3,061	0.00%
2024/05/27	12	39.89	0	0.00	39.65	12	3,013	0.40%
2024/05/24	1	39.65	0	0.00	40.20	1	3,012	0.03%
2024/05/23	1	40.50	0	40.25	39.90	1	3,033	0.03%
2024/05/22	0	0.00	2	40.05	40.40	-2	3,022	-0.07%
2024/05/20	2	40.10	8	40.29	40.15	-6	2,999	-0.20%
2024/05/17	0	0.00	19	39.92	40.35	-19	2,984	-0.64%
2024/05/16	2	39.65	0	0.00	39.55	2	2,952	0.07%
2024/05/15	3	39.63	0	0.00	39.55	3	2,960	0.10%
2024/05/14	0	0.00	1	39.75	39.65	-1	2,977	-0.03%
2024/05/13	4	40.18	0	0.00	40.05	4	2,976	0.13%
2024/05/10	0	0.00	2	39.95	39.95	-2	2,954	-0.07%
2024/05/09	0	0.00	0	39.20	39.30	0	2,923	0.00%
2024/05/08	4	38.59	2	38.88	38.80	2	2,934	0.07%
2024/05/06	1	38.80	2	38.80	39.00	-1	2,927	-0.03%
2024/05/03	1	39.20	1	39.40	38.85	0	2,924	0.00%
2024/05/02	3	39.02	0	0.00	39.20	3	2,949	0.10%
2024/04/30	0	0.00	0	39.58	39.50	0	2,935	0.00%
2024/04/29	0	0.00	2	39.30	39.50	-2	2,941	-0.07%
2024/04/24	3	38.88	0	0.00	39.00	3	2,969	0.10%
2024/04/23	4	39.09	3	38.55	38.55	1	3,016	0.03%
2024/04/22	1	38.85	10	38.75	38.95	-9	3,017	-0.30%
2024/04/19	1	38.85	0	0.00	38.85	1	3,009	0.03%
2024/04/18	0.1	39.85	0	0.00	39.70	0.1	2,977	0.00%
2024/04/17	2	40.05	0	0.00	39.75	2	2,966	0.07%
2024/04/16	0	39.09	5	39.10	38.90	-5	2,945	-0.17%
2024/04/15	0	39.75	2	40.05	40.10	-2	2,945	-0.07%
2024/04/12	1	39.70	12	39.40	39.45	-11	2,947	-0.37%
2024/04/10	0	0.00	10	40.30	39.95	-10	3,008	-0.33%
2024/04/09	0	40.01	0	0.00	39.90	0	3,025	0.00%
2024/04/08	0	0.00	5	40.00	40.00	-5	3,039	-0.16%
2024/03/29	0	38.95	0.7	38.95	39.00	-0.7	3,209	-0.02%
2024/03/28	1	38.80	0	0.00	38.80	1	3,278	0.03%
2024/03/27	2	39.00	1	39.00	39.00	1	3,324	0.03%
2024/03/25	7.1	39.40	0	0.00	39.10	7.1	3,432	0.21%
2024/03/22	9	39.75	0	0.00	39.70	9	3,537	0.25%
2024/03/21	4	40.10	0	40.40	40.00	4	3,678	0.11%
2024/03/20	9	40.55	5	40.59	40.15	4	3,999	0.10%
2024/03/19	1.1	39.91	0.4	40.10	39.60	0.7	4,036	0.02%
2024/03/18	3	38.93	12	39.03	38.80	-9	4,353	-0.21%
2024/03/15	2	39.93	1	40.00	39.70	1	4,579	0.02%
2024/03/14	2	40.33	0	0.00	40.20	2	4,547	0.04%
2024/03/12	12.1	41.30	30	41.27	41.20	-17.9	4,493	-0.40%
2024/03/11	14	41.82	15	42.10	41.60	-1	4,453	-0.02%
2024/03/08	50.1	42.48	35	42.29	42.35	15.1	4,322	0.35%
2024/03/07	2	40.05	0	0.00	39.95	2	3,985	0.05%
2024/03/06	6	40.10	0	0.00	39.85	6	3,958	0.15%
2024/03/05	3	40.50	0	0.00	40.10	3	3,980	0.08%
2024/03/04	2	40.15	2	40.65	40.10	0	3,992	0.00%
2024/03/01	0	40.10	0	0.00	39.90	0	4,022	0.00%
2024/02/29	6	39.98	10	39.90	39.80	-4	4,017	-0.10%
2024/02/27	10	39.94	0	0.00	39.90	10	4,006	0.25%
2024/02/26	13	40.63	0	0.00	40.40	13	3,992	0.33%
2024/02/23	0	0.00	10	41.80	41.00	-10	3,963	-0.25%
2024/02/20	9	41.35	0	0.00	41.30	9	3,960	0.23%
2024/02/16	0	41.30	0.3	41.15	41.40	-0.3	3,966	-0.01%
2024/02/15	0	0.00	1	40.80	41.20	-1	3,965	-0.03%
2024/02/05	2	40.70	0	0.00	40.70	2	3,961	0.05%
2024/01/30	1	40.70	0	0.00	40.55	1	4,055	0.02%
2024/01/25	3	41.90	0	0.00	41.50	3	4,137	0.07%
2024/01/24	0	42.50	0	0.00	42.35	0	4,158	0.00%
2024/01/22	3	42.50	0	0.00	42.55	3	4,248	0.07%
2024/01/18	1	41.65	0	0.00	41.60	1	4,334	0.02%
2024/01/12	0	0.00	19	42.65	42.75	-19	4,315	-0.44%
2024/01/11	1	42.75	0	0.00	42.80	1	4,325	0.02%
2024/01/10	5	42.40	0	0.00	42.35	5	4,351	0.11%
2024/01/09	4	43.40	8	42.95	43.05	-4	4,338	-0.09%
2024/01/08	0	0.00	3	43.62	43.55	-3	4,326	-0.07%
2024/01/05	1	43.20	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	42.90	0	0.00	43.25	1	4,341	0.02%
2024/01/03	0	0.00	3	43.25	43.20	-3	4,318	-0.07%
2024/01/02	2	43.18	0	0.00	43.05	2	4,297	0.05%
2023/12/29	2	43.35	0	0.00	43.30	2	4,298	0.05%
2023/12/28	3	43.60	0	0.00	43.55	3	4,277	0.07%
2023/12/27	4	43.81	0	0.00	43.95	4	4,250	0.09%
2023/12/26	6	43.98	12	43.95	44.15	-6	4,172	-0.14%
2023/12/25	4	43.70	0	0.00	43.75	4	4,130	0.10%
2023/12/22	3	44.00	0	0.00	44.10	3	4,096	0.07%
2023/12/21	13	44.13	2	44.15	44.05	11	4,051	0.27%
2023/12/20	7	44.92	4	44.94	44.65	3	3,989	0.08%
2023/12/19	5	45.17	15	45.27	45.00	-10	3,943	-0.25%
2023/12/18	19	46.79	13	47.20	46.05	6	3,839	0.16%
2023/12/15	8.1	48.53	14	48.61	48.05	-6	3,768	-0.16%
2023/12/14	2	46.55	9.1	46.96	47.40	-7.1	3,495	-0.20%
2023/12/13	13	48.14	3	47.13	46.45	10	3,474	0.29%
2023/12/12	19	46.00	23.1	46.89	47.60	-4.1	3,179	-0.13%
2023/12/06	1	44.30	0	0.00	44.35	1	3,137	0.03%
2023/12/05	3	44.70	1	44.65	44.45	2	3,194	0.06%
2023/12/04	0	0.00	0	44.90	45.00	0	3,281	0.00%
2023/11/30	7	45.27	1	45.45	45.00	6	3,365	0.18%
2023/11/29	1	45.10	0	0.00	45.20	1	3,346	0.03%
2023/11/28	10	44.33	3	44.42	44.85	7	3,332	0.21%
2023/11/27	5	44.00	0	0.00	43.85	5	3,299	0.15%
2023/11/24	3	43.98	0	0.00	43.85	3	3,305	0.09%
2023/11/22	2	43.65	1	43.70	43.70	1	3,317	0.03%
2023/11/21	1.8	44.03	0	0.00	43.60	1.8	3,334	0.05%
2023/11/17	2	43.82	2	43.85	43.80	0	3,358	0.00%
2023/11/16	1	43.45	3	43.63	43.80	-2	3,373	-0.06%
2023/11/15	1	43.05	2.2	43.09	43.00	-1.2	3,371	-0.04%
2023/11/14	12	42.75	1	43.00	42.65	11	3,404	0.32%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/09	2	42.40	0	0.00	42.40	2	3,456	0.06%
2023/11/08	2	43.45	0	0.00	43.15	2	3,457	0.06%
2023/11/06	7	43.40	0	0.00	43.50	7	3,448	0.20%
2023/11/01	1	43.35	1	43.50	44.60	0	3,501	0.00%
2023/10/31	1	43.95	0	0.00	43.60	1	3,473	0.03%
2023/10/30	1	45.75	1	45.10	45.10	0	3,470	0.00%
2023/10/27	3	46.63	0	0.00	45.80	3	3,464	0.09%
2023/10/26	0	0.00	7	45.05	45.45	-7	3,495	-0.20%
2023/10/25	0	0.00	1	47.10	46.15	-1	3,467	-0.03%
2023/10/19	0	0.00	2	46.00	45.90	-2	3,586	-0.06%
2023/10/17	2	46.48	1	46.05	46.05	1	3,611	0.03%
2023/10/16	0	0.00	1	46.60	46.35	-1	3,738	-0.03%
2023/10/13	1	46.35	2	46.70	46.50	-1	3,861	-0.03%
2023/10/06	1	46.25	6	45.91	45.95	-5	4,134	-0.12%
2023/10/05	1	45.45	16	45.71	46.00	-15	4,280	-0.35%
2023/10/04	0	0.00	1	44.60	44.95	-1	4,411	-0.02%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/27	5	44.00	0	0.00	44.00	5	4,641	0.11%
2023/09/26	2	44.55	0	0.00	44.65	2	4,648	0.04%
2023/09/25	0	0.00	2	44.90	44.95	-2	4,702	-0.04%
2023/09/22	6	44.63	0	0.00	45.20	6	4,714	0.13%
2023/09/21	1	45.25	4	45.13	44.85	-3	4,742	-0.06%
2023/09/20	3	44.83	4	44.96	44.90	-1	4,817	-0.02%
2023/09/19	9	46.05	22	46.31	45.70	-13	4,900	-0.27%
2023/09/18	3	47.00	6	47.08	46.70	-3	4,853	-0.06%
2023/09/15	11	46.50	0	0.00	46.50	11	4,802	0.23%
2023/09/14	0	0.00	12	46.18	46.00	-12	4,750	-0.25%
2023/09/13	1	45.95	8	45.90	45.90	-7	4,749	-0.15%
2023/09/12	9	45.84	4	45.90	45.65	5	4,776	0.10%
2023/09/11	0	0.00	10	44.60	44.40	-10	4,792	-0.21%
2023/09/08	0	0.00	15	44.88	44.85	-15	5,009	-0.30%
2023/09/07	5	44.92	3	45.03	44.85	2	4,970	0.04%
2023/09/06	7	43.93	1	44.35	44.30	6	4,892	0.12%
2023/09/05	6	43.58	2	43.63	43.55	4	4,848	0.08%
2023/09/04	3	43.12	0	0.00	43.20	3	4,859	0.06%
2023/09/01	1	42.70	4	43.04	43.10	-3	4,864	-0.06%
2023/08/31	1	42.80	6	42.67	42.60	-5	4,871	-0.10%
2023/08/30	2	42.53	2	42.45	42.45	0	4,885	0.00%
2023/08/29	1	41.90	1	42.55	42.50	0	4,909	0.00%
2023/08/28	0	0.00	1	42.20	42.00	-1	4,910	-0.02%
2023/08/24	10	41.70	20	41.65	41.75	-10	4,913	-0.20%
2023/08/23	4	42.04	2	41.98	42.00	2	4,928	0.04%
2023/08/22	1	41.80	2	41.93	41.65	-1	4,921	-0.02%
2023/08/21	0	0.00	1	41.60	41.10	-1	4,900	-0.02%
2023/08/18	2	41.40	3	41.43	41.25	-1	4,893	-0.02%
2023/08/17	2	40.85	2	41.05	40.80	0	4,877	0.00%
2023/08/15	1	39.40	0	0.00	39.25	1	4,833	0.02%
2023/08/14	0	0.00	1.3	39.29	39.25	-1.3	4,827	-0.03%
2023/08/11	17	40.05	0	0.00	39.95	17	4,795	0.35%
2023/08/10	2	40.00	0	40.20	40.00	2	4,773	0.04%
2023/08/09	9	40.38	0	0.00	40.45	9	4,724	0.19%
2023/08/04	10	42.16	1	42.35	42.70	9	4,583	0.20%
2023/08/02	2	41.93	10	41.85	42.45	-8	4,603	-0.17%
2023/07/31	12	42.65	1	42.85	42.50	11	4,534	0.24%
2023/07/28	2	43.65	0	0.00	43.50	2	4,463	0.04%
2023/07/26	2	42.83	4	43.15	42.75	-2	4,454	-0.04%
2023/07/25	5	43.76	0	0.00	43.55	5	4,430	0.11%
2023/07/24	2	43.15	0	0.00	43.05	2	4,423	0.05%
2023/07/21	1	44.65	2	44.60	44.40	-1	4,421	-0.02%
2023/07/20	2	45.78	5	45.88	45.60	-3	4,426	-0.07%
2023/07/19	1	46.40	2	46.05	45.60	-1	4,456	-0.02%
2023/07/18	10	48.31	21	48.32	48.60	-11	4,399	-0.25%
2023/07/17	2	48.78	5	48.71	48.90	-3	4,293	-0.07%
2023/07/14	34	47.82	30	47.98	48.45	4	4,239	0.09%
2023/07/13	10	48.30	10.1	48.03	47.35	-0.1	4,166	0.00%
2023/07/12	23	48.29	14	48.12	48.10	9	4,123	0.22%
2023/07/11	7	47.91	3	47.87	47.80	4	4,014	0.10%
2023/07/10	1.3	47.24	0	0.00	47.30	1.3	3,981	0.03%
2023/07/07	6	46.45	21	46.48	46.70	-15	3,963	-0.38%
2023/07/06	23	47.80	0	0.00	47.75	23	3,922	0.59%
2023/07/05	0	0.00	4	47.20	47.35	-4	3,870	-0.10%
2023/07/04	1	46.85	0	0.00	46.75	1	3,838	0.03%
2023/07/03	1	47.95	2	48.00	47.30	-1	3,841	-0.03%
2023/06/30	0	0.00	1	47.30	47.30	-1	3,822	-0.03%
2023/06/29	5	46.90	1	46.95	46.95	4	3,842	0.10%
2023/06/28	4	47.18	2	47.25	47.20	2	3,834	0.05%
2023/06/27	25	47.57	36.3	46.84	46.60	-11.3	3,836	-0.29%
2023/06/26	16	46.13	16	46.26	46.15	0	3,751	0.00%
2023/06/21	0	46.20	2	46.08	46.15	-2	3,831	-0.05%
2023/06/20	0	0.00	2.5	45.97	45.95	-2.5	3,980	-0.06%
2023/06/19	1	46.25	2	46.45	46.25	-1	4,117	-0.02%
2023/06/16	7	46.22	12	46.37	46.65	-5	4,269	-0.12%
2023/06/15	5.4	46.28	4	46.36	46.40	1.4	4,270	0.03%
2023/06/14	21	46.19	13	45.93	46.30	8	4,244	0.19%
2023/06/13	2	44.50	1	44.55	44.50	1	4,099	0.02%
2023/06/12	2.3	43.84	0.1	44.20	43.85	2.2	4,195	0.05%
2023/06/09	4	43.84	6	43.95	43.90	-2	4,224	-0.05%
2023/06/08	9	44.37	3	44.13	44.05	6	4,254	0.14%
2023/06/07	2	44.93	1	44.95	45.20	1	4,335	0.02%
2023/06/06	2	45.10	1	45.25	45.20	1	4,371	0.02%
2023/06/05	1	45.25	1	45.65	45.40	0	4,430	0.00%
2023/06/01	1	44.70	1	44.65	44.65	0	4,454	0.00%
2023/05/31	0	0.00	1	44.95	44.95	-1	4,466	-0.02%
2023/05/30	1.3	44.55	0	0.00	44.95	1.3	4,461	0.03%
2023/05/29	0	0.00	12	44.83	44.80	-12	4,461	-0.27%
2023/05/26	3	44.18	0	0.00	44.05	3	4,455	0.07%
2023/05/25	9	44.09	0	44.10	44.05	9	4,447	0.20%
2023/05/24	2	43.83	0	0.00	44.00	2	4,492	0.04%
2023/05/23	1	44.25	2	44.08	44.10	-1	4,510	-0.02%
2023/05/18	0	0.00	1	43.50	43.50	-1	4,597	-0.02%
2023/05/17	0	43.10	1	43.05	43.00	-1	4,643	-0.02%
2023/05/16	1	42.85	0	0.00	42.80	1	4,638	0.02%
2023/05/11	1	42.30	0	0.00	42.05	1	4,834	0.02%
2023/05/10	0	42.80	5	42.60	42.60	-5	4,903	-0.10%
2023/05/09	1.1	42.72	3	43.05	42.60	-1.9	4,975	-0.04%
2023/05/08	0	44.10	0	0.00	43.80	0	4,988	0.00%
2023/05/04	6	43.90	1	43.90	43.95	5	5,109	0.10%
2023/05/03	5	44.05	3	43.60	44.10	2	5,198	0.04%
2023/05/02	0	0.00	1	44.05	44.00	-1	5,268	-0.02%
2023/04/28	2	43.28	0	43.30	43.20	2	5,378	0.04%
2023/04/27	1	43.00	1	43.20	43.20	0	5,360	0.00%
2023/04/25	8	43.22	11	43.03	42.55	-3	5,320	-0.06%
2023/04/24	4.1	43.65	0	0.00	43.55	4.1	5,314	0.08%
2023/04/20	0.2	45.45	1	45.40	45.15	-0.8	5,273	-0.02%
2023/04/19	1	45.45	0	0.00	45.25	1	5,337	0.02%
2023/04/18	6	46.16	3	46.35	46.15	3	5,261	0.06%
2023/04/17	16.3	46.28	1	46.20	46.15	15.3	5,238	0.29%
2023/04/14	5.1	46.68	0	0.00	46.70	5.1	5,182	0.10%
2023/04/13	7	47.50	0	0.00	46.85	7	5,147	0.14%
2023/04/12	1	48.30	0	0.00	48.35	1	5,035	0.02%
2023/04/11	0	0.00	3	48.58	48.30	-3	4,993	-0.06%
2023/04/10	2	48.20	6	48.56	48.65	-4	4,980	-0.08%
2023/04/06	3	47.73	0	0.00	47.60	3	4,906	0.06%
2023/03/31	0	0.00	3	48.73	48.50	-3	4,867	-0.06%
2023/03/30	3	48.75	4	48.60	48.65	-1	4,837	-0.02%
2023/03/29	2.4	48.10	0	0.00	48.00	2.4	4,819	0.05%
2023/03/28	2	48.18	1	48.20	48.10	1	4,807	0.02%
2023/03/27	0	0.00	1	49.25	48.90	-1	4,706	-0.02%
2023/03/24	0	0.00	1	49.20	49.35	-1	4,633	-0.02%
2023/03/23	4	49.31	19.2	49.28	49.55	-15.2	4,531	-0.33%
2023/03/22	15	48.78	23	48.72	48.90	-8	4,355	-0.18%
2023/03/21	9	48.13	3	48.12	47.70	6	4,191	0.14%
2023/03/20	0	0.00	17	47.13	47.20	-17	4,007	-0.42%
2023/03/17	2	46.60	2	46.55	46.20	0	3,945	0.00%
2023/03/16	14	46.19	1	46.35	46.45	13	3,860	0.34%
2023/03/15	2	46.35	10	46.43	45.95	-8	3,782	-0.21%
2023/03/14	0	0.00	5	44.40	44.90	-5	3,738	-0.13%
2023/03/13	8	44.56	0	0.00	44.75	8	3,733	0.21%
2023/03/10	7	46.61	6	46.69	45.40	1	3,731	0.03%
2023/03/09	1.2	46.56	0	0.00	46.20	1.2	3,782	0.03%
2023/03/08	4	46.91	0	0.00	46.90	4	3,772	0.11%
2023/03/07	1	46.15	1	46.35	46.10	0	3,742	0.00%
2023/03/06	0	0.00	1	46.05	46.05	-1	3,738	-0.03%
2023/03/02	4	45.05	0	0.00	44.75	4	3,832	0.10%
2023/03/01	0	0.00	2	44.65	45.10	-2	3,897	-0.05%
2023/02/24	0	0.00	1.2	44.76	44.90	-1.2	3,889	-0.03%
2023/02/23	1	45.35	2.5	45.35	45.35	-1.5	3,899	-0.04%
2023/02/22	0.2	45.17	2	44.98	45.15	-1.9	3,948	-0.05%
2023/02/21	1	46.00	0	0.00	45.85	1	3,949	0.03%
2023/02/20	2	46.45	2	46.40	46.35	0	4,028	0.00%
2023/02/17	0	46.25	1	46.15	46.25	-1	4,126	-0.02%
2023/02/16	9	46.41	12	45.78	46.45	-3	4,165	-0.07%
2023/02/15	1.1	45.05	1	45.00	45.05	0.1	4,284	0.00%
2023/02/14	1.1	45.21	1	45.25	45.05	0.1	4,354	0.00%
2023/02/13	0.1	45.45	4	45.30	45.15	-3.9	4,433	-0.09%
2023/02/10	0.1	46.20	1	46.25	45.70	-1	4,528	-0.02%
2023/02/09	0.2	46.78	2	46.75	46.65	-1.8	4,594	-0.04%
2023/02/08	0	0.00	1	46.30	46.15	-1	4,578	-0.02%
2023/02/07	4	45.74	2	45.65	46.20	2	4,562	0.04%
2023/02/06	0	0.00	13	44.70	44.70	-13	4,616	-0.28%
2023/02/03	0	0.00	5	45.75	45.55	-5	4,610	-0.11%
2023/02/02	1	46.10	2	46.15	46.10	-1	4,610	-0.02%
2023/02/01	7	45.41	9	45.38	45.50	-2	4,585	-0.04%
2023/01/31	3	44.65	9	44.73	44.85	-6	4,618	-0.13%
2023/01/30	1	44.35	4	43.48	44.50	-3	4,570	-0.07%
2023/01/16	0	0.00	1	42.00	42.20	-1	4,562	-0.02%
2023/01/13	3	42.07	0	0.00	41.80	3	4,593	0.07%
2023/01/12	8	42.69	4	42.59	42.55	4	4,600	0.09%
2023/01/11	4	43.45	1	43.40	43.40	3	4,613	0.07%
2023/01/10	8	43.74	27	43.52	43.90	-19	4,666	-0.41%
2023/01/09	12	44.17	2	43.75	44.25	10	4,683	0.21%
2023/01/06	0	0.00	3	42.02	42.50	-3	4,652	-0.06%
2023/01/05	25	42.29	0	0.00	41.65	25	4,758	0.53%
2023/01/04	1	41.55	1	41.60	41.75	0	4,822	0.00%
2023/01/03	0	0.00	1	41.40	41.45	-1	4,896	-0.02%
2022/12/30	3	41.45	2	41.38	40.80	1	4,942	0.02%
2022/12/29	1	40.20	0	0.00	41.00	1	5,014	0.02%
2022/12/28	5	41.03	0	0.00	40.75	5	5,203	0.10%
2022/12/27	0	0.00	1	42.55	42.15	-1	5,257	-0.02%
2022/12/23	2	41.48	0	0.00	41.80	2	5,471	0.04%
2022/12/22	2	42.20	0	0.00	41.95	2	5,563	0.04%
2022/12/21	1	42.30	0	0.00	41.65	1	5,752	0.02%
2022/12/16	1	43.70	0	0.00	43.65	1	6,368	0.02%
2022/12/15	0	0.00	2	44.65	44.60	-2	6,395	-0.03%
2022/12/14	0	0.00	5	44.62	44.80	-5	6,467	-0.08%
2022/12/13	1	43.85	0	0.00	43.85	1	6,483	0.02%
2022/12/12	6	43.88	2	43.65	43.75	4	6,505	0.06%
2022/12/09	3	44.75	1	44.65	44.25	2	6,550	0.03%
2022/12/08	5	44.77	0	0.00	44.85	5	6,563	0.08%
2022/12/07	6	45.29	3	44.90	44.75	3	6,595	0.05%
2022/12/06	7	46.77	1	46.55	46.00	6	6,609	0.09%
2022/12/05	4	47.63	3	47.73	47.70	1	6,613	0.02%
2022/12/02	7	47.56	3	47.62	47.60	4	6,622	0.06%
2022/12/01	11	47.72	10	47.65	47.70	1	6,644	0.02%
2022/11/30	3	45.40	2	46.05	45.95	1	6,594	0.02%
2022/11/29	2	44.98	0	0.00	45.20	2	6,728	0.03%
2022/11/28	1	45.80	10	45.95	45.55	-9	6,740	-0.13%
2022/11/25	1	46.00	0	0.00	45.90	1	6,802	0.01%
2022/11/24	1	46.35	7	46.29	46.50	-6	6,820	-0.09%
2022/11/23	3	45.52	1	46.60	45.20	2	6,795	0.03%
2022/11/22	2	45.55	0	0.00	45.65	2	6,842	0.03%
2022/11/21	1	46.00	8	46.11	45.85	-7	7,128	-0.10%
2022/11/18	0	0.00	25	45.75	45.65	-25	7,432	-0.34%
2022/11/17	1	45.90	7	46.03	46.20	-6	7,423	-0.08%
2022/11/16	2	45.45	4	45.96	46.10	-2	7,464	-0.03%
2022/11/15	8	45.53	6	45.64	46.00	2	7,430	0.03%
2022/11/14	4	44.95	2	45.00	45.00	2	7,468	0.03%
2022/11/11	3	45.43	7	45.02	44.75	-4	7,530	-0.05%
2022/11/10	14	43.59	4	43.63	43.80	10	7,430	0.13%
2022/11/09	12	42.98	5	42.85	43.00	7	7,527	0.09%
2022/11/08	5	42.55	7	42.75	42.25	-2	7,570	-0.03%
2022/11/07	8	42.12	27	42.12	42.35	-19	7,805	-0.24%
2022/11/04	3	41.93	3	42.13	42.20	0	8,032	0.00%
2022/11/03	0	0.00	1	40.50	41.40	-1	8,027	-0.01%
2022/11/02	15	40.96	9	40.82	41.00	6	8,098	0.07%
2022/11/01	7	40.14	4	40.46	40.20	3	8,034	0.04%
2022/10/31	0	0.00	1	39.75	39.90	-1	8,129	-0.01%
2022/10/28	0	0.00	1	39.05	39.05	-1	8,131	-0.01%
2022/10/27	25	39.68	12	39.74	39.95	13	8,121	0.16%
2022/10/26	1	38.00	1	38.30	37.60	0	8,063	0.00%
2022/10/25	6.1	38.45	31	38.30	38.30	-24.9	8,072	-0.31%
2022/10/24	1	39.05	1	40.05	38.95	0	8,111	0.00%
2022/10/21	2	38.75	0	0.00	39.05	2	8,078	0.02%
2022/10/20	2	39.20	5	38.85	38.70	-3	8,089	-0.04%
2022/10/19	2	39.55	0	0.00	39.00	2	8,105	0.02%
2022/10/18	0	0.00	11	39.74	39.55	-11	8,090	-0.14%
2022/10/17	5	38.06	25	38.11	39.80	-20	8,162	-0.25%
2022/10/14	1	38.65	5	38.78	38.95	-4	8,231	-0.05%
2022/10/13	1	37.00	5	37.30	36.40	-4	8,282	-0.05%
2022/10/12	4	38.86	2	38.80	38.70	2	8,242	0.02%
2022/10/11	7	38.81	2	38.48	38.40	5	8,291	0.06%
2022/10/07	1	40.50	2	40.68	40.60	-1	8,336	-0.01%
2022/10/06	4	40.80	3	41.10	41.10	1	8,352	0.01%
2022/10/05	3	41.50	15	41.62	40.80	-12	8,345	-0.14%
2022/10/04	1	39.55	1	39.90	39.90	0	8,311	0.00%
2022/10/03	1	38.25	5	38.65	38.60	-4	8,391	-0.05%
2022/09/30	2	37.95	3	38.47	39.45	-1	8,407	-0.01%
2022/09/29	1	38.65	10	38.97	38.30	-9	8,428	-0.11%
2022/09/28	1	38.35	5	39.10	37.90	-4	8,439	-0.05%
2022/09/27	18	39.95	17	39.59	40.30	1	8,331	0.01%
2022/09/26	13	41.07	13	42.28	40.15	0	8,083	0.00%
2022/09/23	21	45.37	2	44.68	44.60	19	7,976	0.24%
2022/09/22	7	44.90	2	45.63	45.80	5	7,992	0.06%
2022/09/21	2	45.55	13	45.62	45.35	-11	7,978	-0.14%
2022/09/20	3	46.80	7	47.14	46.60	-4	7,971	-0.05%
2022/09/19	3	46.95	0.1	47.35	46.80	2.9	8,015	0.04%
2022/09/16	11	47.73	0	0.00	47.25	11	8,045	0.14%
2022/09/15	0	0.00	21	49.45	48.25	-21	8,114	-0.26%
2022/09/14	5	47.71	1	48.10	48.80	4	8,186	0.05%
2022/09/13	2	48.75	0	0.00	48.90	2	8,228	0.02%
2022/09/12	4	49.60	4	49.53	49.30	0	8,309	0.00%
2022/09/08	0	0.00	7	47.66	48.00	-7	8,404	-0.08%
2022/09/07	12	46.47	6	46.28	46.50	6	8,480	0.07%
2022/09/06	18	47.74	6	48.02	47.30	12	8,494	0.14%
2022/09/05	30	48.91	1	48.95	48.50	29	8,483	0.34%
2022/09/02	11	51.45	7	51.46	51.00	4	8,479	0.05%
2022/09/01	11	50.92	1.3	51.03	51.10	9.7	8,484	0.11%
2022/08/31	3	51.60	0	0.00	52.20	3	8,464	0.04%
2022/08/30	1	51.60	2	52.00	52.00	-1	8,477	-0.01%
2022/08/29	12	50.74	16	50.89	50.70	-4	8,441	-0.05%
2022/08/26	55	53.27	17	53.65	52.70	38	8,393	0.45%
2022/08/25	12.1	53.05	22.1	52.98	53.60	-10	8,176	-0.12%
2022/08/23	2	49.95	0.3	50.40	50.70	1.7	8,204	0.02%
2022/08/22	3	50.80	15	51.13	50.80	-12	8,484	-0.14%
2022/08/19	7	52.01	15.3	52.11	51.60	-8.3	8,626	-0.10%
2022/08/18	5.1	50.62	3	51.53	51.50	2.1	8,886	0.02%
2022/08/17	2.1	50.91	13	51.00	50.90	-10.9	8,984	-0.12%
2022/08/16	7.1	51.21	15.1	51.34	51.00	-7.9	9,064	-0.09%
2022/08/15	10	50.01	5	50.00	50.20	5	8,954	0.06%
2022/08/12	33	50.46	33.1	50.46	50.30	-0.1	8,964	0.00%
2022/08/11	31.1	49.28	22.1	49.63	49.60	9	8,792	0.10%
2022/08/10	3	47.65	2	47.15	47.60	1	8,698	0.01%
2022/08/09	23.1	46.98	26	47.02	47.10	-2.9	8,845	-0.03%
2022/08/05	6	45.84	10	46.09	46.50	-4	9,800	-0.04%
2022/08/04	9	44.35	1	45.00	45.30	8	9,801	0.08%
2022/08/03	5	45.20	5	45.08	45.10	0	9,954	0.00%
2022/08/02	3.1	45.62	1	45.40	45.45	2.1	10,187	0.02%
2022/08/01	0	0.00	2	47.13	47.15	-2	10,426	-0.02%
2022/07/29	0	0.00	13	47.96	47.75	-13	10,543	-0.12%
2022/07/28	5	47.47	7	47.43	47.00	-2	10,780	-0.02%
2022/07/27	2	46.18	3	46.00	47.15	-1	10,957	-0.01%
2022/07/26	6.2	46.32	1	46.10	45.90	5.2	10,981	0.05%
2022/07/25	1	47.40	1	47.55	47.55	0	11,009	0.00%
2022/07/21	7	48.22	8	48.36	48.95	-1	11,207	-0.01%
2022/07/20	5	47.55	7	47.72	47.25	-2	11,225	-0.02%
2022/07/19	1	46.35	1	46.55	46.55	0	11,345	0.00%
2022/07/18	2	47.80	8	48.02	48.20	-6	11,402	-0.05%
2022/07/15	1	46.80	7	46.99	47.55	-6	11,364	-0.05%
2022/07/14	1	44.15	10	45.86	46.15	-9	11,335	-0.08%
2022/07/13	5	45.21	3	45.15	44.80	2	11,443	0.02%
2022/07/12	14	45.09	3	44.30	44.00	11	11,600	0.09%
2022/07/11	9	47.22	3	47.83	47.30	6	11,749	0.05%
2022/07/08	2	46.25	7	46.62	46.40	-5	11,789	-0.04%
2022/07/07	1	44.95	1	45.00	44.90	0	11,800	0.00%
2022/07/06	8	44.68	4	43.83	43.30	4	12,100	0.03%
2022/07/05	1	45.60	7	45.93	46.00	-6	12,371	-0.05%
2022/07/04	7	44.54	15	44.82	44.55	-8	12,364	-0.06%
2022/07/01	9	47.61	29	46.88	45.05	-20	12,365	-0.16%
2022/06/30	7	48.55	5	48.56	48.05	2	12,273	0.02%
2022/06/29	6	50.12	2	50.40	50.50	4	12,324	0.03%
2022/06/28	11	50.67	1	50.90	51.00	10	12,440	0.08%
2022/06/27	24	52.06	8	52.33	52.40	16	12,592	0.13%
2022/06/24	0	0.00	2	50.65	50.50	-2	12,776	-0.02%
2022/06/23	2	50.00	9	50.10	49.95	-7	13,229	-0.05%
2022/06/22	13.5	51.20	7	50.34	50.20	6.5	14,000	0.05%
2022/06/21	3	51.40	2	52.30	52.40	1	14,530	0.01%
2022/06/20	3.1	51.69	11	50.93	50.20	-7.9	14,839	-0.05%
2022/06/17	5	52.78	2	53.10	52.60	3	14,885	0.02%
2022/06/16	12	56.68	3	55.50	54.60	9	14,888	0.06%
2022/06/15	11	57.45	2	57.25	57.00	9	14,993	0.06%
2022/06/14	2	56.80	2	57.90	58.40	0	15,309	0.00%
2022/06/13	24	57.99	7	58.41	57.70	17	15,378	0.11%
2022/06/10	1	60.60	1	60.50	60.50	0	15,371	0.00%
2022/06/09	7.2	61.07	1	61.00	61.00	6.2	15,626	0.04%
2022/06/08	1	61.80	1	61.00	60.80	0	15,664	0.00%
2022/06/07	2	60.80	1	61.00	61.30	1	15,905	0.01%
2022/06/02	3	61.80	4	61.80	61.60	-1	16,288	-0.01%
2022/06/01	6	61.63	0	0.00	61.60	6	16,483	0.04%
2022/05/31	17	62.22	2.2	62.74	62.30	14.8	16,488	0.09%
2022/05/30	7.1	62.12	51.1	62.70	62.00	-44.1	16,441	-0.27%
2022/05/27	3	61.03	1	60.70	60.70	2	16,268	0.01%
2022/05/26	7	60.41	31.1	60.47	60.00	-24.1	16,175	-0.15%
2022/05/25	3	59.23	10	59.55	59.80	-7	15,883	-0.04%
2022/05/24	22	58.59	9	59.67	57.50	13	15,892	0.08%
2022/05/23	9	59.63	2	59.40	59.40	7	15,785	0.04%
2022/05/20	4	59.20	3	59.57	59.60	1	15,830	0.01%
2022/05/19	5	58.20	2	58.10	59.60	3	15,801	0.02%
2022/05/18	5	59.42	1	59.30	59.30	4	15,781	0.03%
2022/05/17	4	59.08	4	59.20	60.10	0	15,738	0.00%
2022/05/16	27	60.61	19	59.13	58.60	8	15,715	0.05%
2022/05/13	5.1	58.63	30.1	58.94	59.70	-25	15,340	-0.16%
2022/05/12	3	56.30	1	56.70	55.50	2	15,166	0.01%
2022/05/11	38	56.93	64	57.30	56.90	-26	15,825	-0.16%
2022/05/10	3	55.33	3	57.10	58.00	0	16,239	0.00%
2022/05/09	1	57.00	6	57.00	56.60	-5	16,322	-0.03%
2022/05/06	10	55.50	1	55.40	55.50	9	16,342	0.06%
2022/05/05	7	57.36	10	57.50	57.80	-3	16,717	-0.02%
2022/05/04	18	55.21	2	55.50	55.60	16	16,714	0.10%
2022/05/03	0	0.00	11	55.37	55.50	-11	16,822	-0.07%
2022/04/29	2	55.80	1	54.80	54.30	1	17,101	0.01%
2022/04/28	7.1	54.58	7	54.03	54.70	0.1	17,318	0.00%
2022/04/27	1	51.40	1.6	53.63	53.80	-0.6	17,354	0.00%
2022/04/26	1	55.50	3	54.97	54.70	-2	17,287	-0.01%
2022/04/25	19	54.66	6	55.10	54.20	13	17,357	0.07%
2022/04/22	16	58.48	0	0.00	57.90	16	17,523	0.09%
2022/04/21	19	59.91	9.1	60.09	59.90	9.9	17,766	0.06%
2022/04/20	7	59.13	3	59.10	58.90	4	18,011	0.02%
2022/04/19	13	60.26	19.1	60.41	59.30	-6.1	18,412	-0.03%
2022/04/18	21	59.57	7.1	59.83	59.00	13.9	18,403	0.08%
2022/04/15	17.1	59.31	4	59.43	58.40	13.1	18,432	0.07%
2022/04/14	11	61.29	13.3	61.07	60.80	-2.2	18,655	-0.01%
2022/04/13	12	62.11	4.1	62.17	62.40	7.9	18,634	0.04%
2022/04/12	8.1	61.28	3.1	61.35	60.90	5	18,821	0.03%
2022/04/11	32.1	63.89	14	64.29	62.60	18.1	18,728	0.10%
2022/04/08	7	67.60	0	0.00	68.00	7	18,893	0.04%
2022/04/07	3.1	68.55	3	69.07	68.00	0.1	18,970	0.00%
2022/04/06	1	68.60	0	0.00	69.40	1	19,232	0.01%
2022/04/01	6	67.63	0	0.00	69.00	6	19,662	0.03%
2022/03/31	11	69.07	2	69.10	68.90	9	19,841	0.05%
2022/03/30	3	69.97	1.5	69.93	69.80	1.6	19,946	0.01%
2022/03/29	16	70.12	44	70.06	70.00	-28	20,416	-0.14%
2022/03/28	49.2	69.15	57	69.05	70.50	-7.9	20,327	-0.04%
2022/03/25	37.4	72.80	128	74.87	71.10	-90.6	20,092	-0.45%	大賣/
2022/03/24	38.3	76.44	94	75.77	76.30	-55.7	19,374	-0.29%
2022/03/23	48	78.42	30.1	78.66	79.00	17.9	19,064	0.09%
2022/03/22	65	76.61	11	76.78	77.20	54	19,631	0.28%
2022/03/21	3	75.97	8	76.50	75.80	-5	19,753	-0.03%
2022/03/18	118	74.50	4	74.85	75.30	114	20,122	0.57%	大買/鉅額交易
2022/03/17	21	73.88	16	73.81	74.90	5	20,327	0.02%
2022/03/16	4	71.13	6	71.18	70.40	-2	20,662	-0.01%
2022/03/15	6	70.90	2	70.40	70.20	4	21,408	0.02%
2022/03/14	34	72.94	33	72.62	72.50	1	23,269	0.00%
2022/03/11	3	70.70	6	70.63	71.40	-3	23,531	-0.01%
2022/03/10	13	71.77	9	72.09	71.70	4	24,096	0.02%
2022/03/09	5	68.92	2	68.95	68.60	3	24,579	0.01%
2022/03/08	39	70.23	29	70.32	68.10	10	25,744	0.04%
2022/03/07	7	72.06	1	75.70	72.00	6	27,870	0.02%
2022/03/04	5	76.40	7.1	77.03	76.50	-2.1	30,560	-0.01%
2022/03/03	2	77.15	9	77.47	77.40	-7	32,162	-0.02%
2022/03/02	3	75.40	9	75.71	76.30	-6	33,425	-0.02%
2022/03/01	10	74.38	26	74.19	75.20	-16	35,505	-0.05%
2022/02/25	22	72.60	13	71.90	72.40	9	37,159	0.02%
2022/02/24	19	73.11	17.1	72.87	71.50	1.9	37,706	0.01%
2022/02/23	2	75.65	2	75.10	75.80	0	38,556	0.00%
2022/02/22	14	75.11	3	75.30	74.90	11	38,753	0.03%
2022/02/21	4	77.53	6	77.40	77.30	-2	38,827	-0.01%
2022/02/18	5	77.38	16	76.75	78.30	-11	39,120	-0.03%
2022/02/17	9	77.23	14	77.39	77.00	-5	39,815	-0.01%
2022/02/16	17	78.91	15	78.53	78.10	2	39,830	0.01%
2022/02/15	15.1	78.81	29	78.78	77.80	-13.9	40,095	-0.03%
2022/02/14	29	78.25	15	78.41	77.80	14	40,215	0.03%
2022/02/11	35.2	79.62	205.1	77.91	79.70	-170	40,771	-0.42%	大賣/鉅額交易
2022/02/10	203	76.58	53.1	77.38	78.10	149.9	40,750	0.37%	大買/鉅額交易
2022/02/09	22.1	74.68	9	74.90	74.70	13.1	40,664	0.03%
2022/02/08	78	72.98	71	72.72	73.00	7	41,039	0.02%
2022/02/07	35	73.09	19.6	72.96	73.40	15.4	40,868	0.04%
2022/01/26	3	76.47	15	76.27	76.80	-12	40,695	-0.03%
2022/01/25	21	76.15	29	76.09	75.40	-8	41,051	-0.02%
2022/01/24	12.3	74.51	36	74.37	75.30	-23.8	41,508	-0.06%
2022/01/21	18	74.26	13.1	74.37	73.10	4.9	41,929	0.01%
2022/01/20	5	76.60	4	76.63	77.60	1	41,885	0.00%
2022/01/19	6	77.17	3	76.97	77.10	3	41,826	0.01%
2022/01/18	7	79.46	19	79.11	78.60	-12	41,937	-0.03%
2022/01/17	33.2	79.30	6	79.67	79.30	27.2	41,950	0.06%
2022/01/14	13	77.38	1	76.90	78.10	12	42,033	0.03%
2022/01/13	22	79.64	36	79.66	79.60	-14	42,427	-0.03%
2022/01/12	28	79.04	22	80.58	78.20	6	42,420	0.01%
2022/01/11	16	78.72	16	78.26	78.30	0	42,167	0.00%
2022/01/10	23	78.46	25	79.32	80.00	-2	42,243	0.00%
2022/01/07	67	79.37	48	78.96	78.50	19	42,337	0.04%
2022/01/06	23	82.18	4	82.60	82.90	19	41,989	0.05%
2022/01/05	11	83.70	10.1	83.72	82.50	0.9	42,144	0.00%
2022/01/04	3.1	85.14	8.2	85.47	85.50	-5.2	42,220	-0.01%
2022/01/03	35	86.17	30	86.24	84.80	5	42,114	0.01%
2021/12/30	4	85.35	7	85.53	85.50	-3	42,011	-0.01%
2021/12/29	29	85.61	15	85.43	85.00	14	42,044	0.03%
2021/12/28	64	84.75	60	84.91	84.20	4	41,934	0.01%
2021/12/27	35	84.58	54.4	84.33	84.70	-19.4	41,756	-0.05%
2021/12/24	18	82.94	21	83.22	82.50	-3	41,692	-0.01%
2021/12/23	23	84.18	55	83.97	83.20	-32	41,679	-0.08%
2021/12/22	10	81.98	4	81.23	81.00	6	41,410	0.01%
2021/12/21	37.1	81.18	81	81.14	81.20	-43.9	41,428	-0.11%
2021/12/20	6	82.52	22	82.37	82.20	-16	41,361	-0.04%
2021/12/17	40	82.89	32	82.43	82.40	8	41,536	0.02%
2021/12/16	89	85.07	65.1	85.28	84.50	23.9	41,773	0.06%
2021/12/15	4	81.70	13	81.96	81.80	-9	41,044	-0.02%
2021/12/14	35.1	80.99	23.1	80.76	81.60	12	41,013	0.03%
2021/12/13	28	83.59	8.2	82.95	82.80	19.9	40,747	0.05%
2021/12/10	62	85.38	30	85.14	84.90	32	40,474	0.08%
2021/12/09	94.3	86.10	43	87.62	84.60	51.3	39,901	0.13%
2021/12/08	88.2	88.10	81.2	87.97	88.40	7	39,235	0.02%
2021/12/07	38	83.12	46.1	83.83	84.30	-8	37,600	-0.02%
2021/12/06	29.3	83.76	17	83.80	83.30	12.3	37,365	0.03%
2021/12/03	38	85.76	37	86.01	86.50	1	37,287	0.00%
2021/12/02	76.3	86.68	112.1	86.11	85.40	-35.8	37,252	-0.10%	大賣/
2021/12/01	131.1	85.98	137.1	85.99	86.70	-6	36,316	-0.02%	大買/大賣/
2021/11/30	456.5	84.75	407	85.82	81.80	49.5	34,565	0.14%	大買/大賣/
2021/11/29	45	80.80	65.5	82.25	84.90	-20.5	32,731	-0.06%
2021/11/26	95	77.35	98.3	77.67	77.20	-3.3	31,324	-0.01%
2021/11/25	97.4	77.86	69.2	77.77	79.70	28.2	30,253	0.09%
2021/11/24	20	75.82	44.3	76.19	76.40	-24.3	28,302	-0.09%
2021/11/23	28	69.69	14	70.14	69.50	14	27,223	0.05%
2021/11/22	48.1	70.02	75.2	70.38	71.20	-27.1	27,501	-0.10%
2021/11/19	26	67.95	6.1	67.60	67.30	19.9	27,702	0.07%
2021/11/18	10	68.00	4	67.90	67.70	6	27,758	0.02%
2021/11/17	9	68.14	22	68.84	68.90	-13	27,904	-0.05%
2021/11/16	41	69.20	36	69.92	68.20	5	27,849	0.02%
2021/11/15	4	67.60	6	67.77	67.40	-2	27,355	-0.01%
2021/11/12	24.1	67.37	14.1	68.73	66.80	10	27,411	0.04%
2021/11/11	21	68.57	14	68.87	68.60	7	27,191	0.03%
2021/11/10	49.1	69.81	56	69.95	69.60	-6.9	27,049	-0.03%
2021/11/09	25.1	68.52	36	68.59	68.30	-10.9	26,377	-0.04%
2021/11/08	47	67.47	39	68.07	66.60	8	25,834	0.03%
2021/11/05	65	66.96	70	67.38	66.30	-5	25,599	-0.02%
2021/11/04	4	64.98	8	64.63	64.70	-4	25,211	-0.02%
2021/11/03	102.1	64.12	94	64.90	64.10	8.1	25,388	0.03%	大買/
2021/11/02	115	65.93	107	67.04	65.50	8	25,396	0.03%	大買/大賣/
2021/11/01	33	67.70	24.3	67.38	68.00	8.7	25,138	0.03%
2021/10/29	37	64.56	69.3	64.24	64.20	-32.3	24,825	-0.13%
2021/10/28	11.3	62.91	9.1	62.68	61.60	2.2	24,286	0.01%
2021/10/27	11	61.60	2.3	62.14	62.10	8.7	24,335	0.04%
2021/10/26	7	61.76	12	61.92	61.20	-5	24,811	-0.02%
2021/10/25	23	61.27	5	61.22	61.60	18	25,087	0.07%
2021/10/22	24	61.70	31	61.95	62.00	-7	25,756	-0.03%
2021/10/21	46	61.86	47.1	61.58	60.50	-1.1	26,940	0.00%
2021/10/20	12	58.64	95.3	58.70	58.30	-83.3	27,151	-0.31%
2021/10/19	21	57.43	14	57.71	57.10	7	27,572	0.03%
2021/10/18	85	57.86	1	56.60	56.80	84	28,329	0.30%
2021/10/15	12	57.63	36	57.98	58.80	-24	28,865	-0.08%
2021/10/14	25	55.29	13	55.95	55.10	12	29,007	0.04%
2021/10/13	20	55.86	16	57.12	54.90	4	29,386	0.01%
2021/10/12	30.3	59.14	22	57.82	57.70	8.3	29,393	0.03%
2021/10/08	14	60.94	9	61.28	61.30	5	29,452	0.02%
2021/10/07	23.1	61.45	40	61.20	62.10	-17	29,875	-0.06%
2021/10/06	7	59.73	8	59.68	58.50	-1	31,380	0.00%
2021/10/05	5	57.24	7	58.91	60.40	-2	32,249	-0.01%
2021/10/04	21	61.05	23	61.29	58.20	-2	32,428	-0.01%
2021/10/01	15	61.73	5	61.18	60.50	10	33,205	0.03%
2021/09/30	23.5	63.05	19	63.27	63.60	4.5	34,625	0.01%
2021/09/29	25.2	64.03	10	64.37	63.20	15.2	34,630	0.04%
2021/09/28	15.1	67.37	14	67.66	67.10	1.1	34,636	0.00%
2021/09/27	10	68.73	6	68.23	68.10	4	34,805	0.01%
2021/09/24	19	70.48	21	69.58	69.00	-2	35,209	-0.01%
2021/09/23	39	70.35	32	70.21	69.60	7	35,387	0.02%
2021/09/22	10	69.07	14	69.07	69.30	-4	35,842	-0.01%
2021/09/17	23	68.26	22	67.98	69.40	1	36,073	0.00%
2021/09/16	15	68.81	20	68.76	69.00	-5	36,748	-0.01%
2021/09/15	7	67.71	1	67.10	67.10	6	37,667	0.02%
2021/09/14	4	68.23	2	68.50	68.10	2	39,322	0.01%
2021/09/13	8	68.93	2	68.90	68.30	6	40,604	0.01%
2021/09/10	10	67.79	28	68.16	69.30	-18	41,229	-0.04%
2021/09/09	12	66.78	12	66.79	67.00	0	43,160	0.00%
2021/09/08	36	66.00	53	66.80	65.00	-17	43,523	-0.04%
2021/09/07	22	69.58	15	70.91	68.60	7	43,238	0.02%
2021/09/06	18	70.81	19	70.98	70.60	-1	42,950	0.00%
2021/09/03	21	70.30	45	71.38	72.00	-24	42,853	-0.06%
2021/09/02	102	71.95	119	71.55	68.80	-17	43,072	-0.04%	大買/大賣/
2021/09/01	21	70.04	30	70.01	70.70	-9	42,978	-0.02%
2021/08/31	8	69.88	14	70.05	70.40	-6	43,744	-0.01%
2021/08/30	10	69.60	13	69.60	69.60	-3	43,580	-0.01%
2021/08/27	55	68.98	49.1	70.00	68.70	6	43,718	0.01%
2021/08/26	60	69.82	37	69.82	70.20	23	43,464	0.05%
2021/08/25	54	68.46	67.1	68.61	68.70	-13.1	42,798	-0.03%
2021/08/24	62	65.29	39.1	65.55	64.60	22.9	41,825	0.05%
2021/08/23	25	64.74	25	64.70	64.90	0	41,991	0.00%
2021/08/20	46	61.67	44	61.86	62.00	2	42,002	0.00%
2021/08/19	17	60.90	31	61.67	60.00	-14	42,029	-0.03%
2021/08/18	27	59.68	28	59.67	60.30	-1	42,809	0.00%
2021/08/17	6	57.23	14	59.06	56.00	-8	42,930	-0.02%
2021/08/16	67	60.00	53	60.43	59.20	14	42,830	0.03%
2021/08/13	18	60.82	4	61.13	59.80	14	42,736	0.03%
2021/08/12	34	62.31	29	62.60	63.00	5	42,761	0.01%
2021/08/11	48.1	62.16	70	62.19	63.00	-22	42,854	-0.05%
2021/08/10	35	63.48	26	63.49	62.70	9	42,903	0.02%
2021/08/09	34	66.99	19	67.53	65.50	15	43,104	0.03%
2021/08/06	21.3	69.81	16	71.31	69.30	5.3	43,250	0.01%
2021/08/05	24	71.40	38	71.68	71.60	-14	43,441	-0.03%
2021/08/04	28.1	70.61	46	71.16	69.70	-18	43,842	-0.04%
2021/08/03	10	69.13	11	69.16	69.00	-1	43,935	0.00%
2021/08/02	31	68.95	10	68.80	68.70	21	44,212	0.05%
2021/07/30	48	71.54	36	72.22	69.80	12	44,358	0.03%
2021/07/29	49	68.92	83	69.49	71.80	-34	44,148	-0.08%
2021/07/28	103	67.50	63	67.68	67.60	40	44,340	0.09%	大買/
2021/07/27	180	72.80	191	73.28	71.70	-11	44,608	-0.02%	大買/大賣/
2021/07/26	60	70.40	104	70.67	71.20	-44	43,726	-0.10%	大賣/
2021/07/23	112	69.15	109	69.00	67.90	3	43,313	0.01%	大買/大賣/
2021/07/22	109	69.92	122.2	68.66	69.30	-13.2	43,250	-0.03%	大買/大賣/
2021/07/21	82	67.38	65	67.37	66.40	17	43,084	0.04%
2021/07/20	33	66.12	44.2	65.88	65.10	-11.2	44,059	-0.03%
2021/07/19	76	66.96	59	67.13	67.10	17	45,994	0.04%
2021/07/16	10	65.63	289	64.55	65.10	-279	47,289	-0.59%	大賣/鉅額交易
2021/07/15	319	65.58	39	65.96	65.50	280	50,274	0.56%	大買/鉅額交易
2021/07/14	71	67.48	76	67.26	66.50	-5	51,027	-0.01%
2021/07/13	272	69.58	266	69.04	67.10	6	50,995	0.01%	大買/大賣/
2021/07/12	114	66.36	153	66.69	67.70	-39	49,305	-0.08%	大買/大賣/
2021/07/09	18	64.42	12	63.67	63.90	6	48,631	0.01%
2021/07/08	116	64.92	85	64.99	64.20	31	49,415	0.06%	大買/
2021/07/07	61.2	64.44	124.2	63.97	65.70	-63	49,823	-0.13%	大賣/
2021/07/06	12	61.23	42	61.21	60.70	-30	49,067	-0.06%
2021/07/05	12	62.03	166	61.38	62.00	-154	50,883	-0.30%	大賣/鉅額交易
2021/07/02	165	60.41	10	60.79	61.30	155	51,926	0.30%	大買/鉅額交易
2021/07/01	66	59.57	22	58.77	58.80	44	52,148	0.08%
2021/06/30	14	61.91	19	61.49	61.10	-5	51,772	-0.01%
2021/06/29	48	62.52	48	63.13	62.00	0	51,477	0.00%
2021/06/28	30	61.15	22	61.03	61.00	8	50,641	0.02%
2021/06/25	32	61.92	43.5	62.05	60.90	-11.5	50,287	-0.02%
2021/06/24	131	63.07	89	63.20	62.80	42	49,465	0.08%	大買/
2021/06/23	68	62.29	160.3	62.34	64.50	-92.3	48,366	-0.19%	大賣/
2021/06/22	120	60.25	105	60.90	59.60	15	46,598	0.03%	大買/大賣/
2021/06/21	28.1	58.34	68	58.85	59.20	-39.9	45,198	-0.09%
2021/06/18	211.2	58.92	187	59.05	58.00	24.2	44,400	0.05%	大買/大賣/
2021/06/17	37	55.92	60	55.78	56.50	-23	42,212	-0.05%
2021/06/16	11	54.00	9	53.87	53.20	2	41,615	0.00%
2021/06/15	20	54.24	21	54.81	54.50	-1	41,494	0.00%
2021/06/11	59	54.57	8	54.10	53.70	51	41,405	0.12%
2021/06/10	75	55.40	59	56.34	55.10	16	41,386	0.04%
2021/06/09	108	55.03	169.2	55.11	54.50	-61.2	40,538	-0.15%	大買/大賣/
2021/06/08	75	54.27	78	54.46	53.40	-3	39,603	-0.01%
2021/06/07	11.1	51.84	48	51.18	52.30	-37	38,610	-0.10%
2021/06/04	22	52.50	22	52.58	51.50	0	38,533	0.00%
2021/06/03	8	51.83	20	51.89	52.70	-12	38,248	-0.03%
2021/06/02	8	51.19	10	51.90	50.70	-2	37,984	-0.01%
2021/06/01	22	51.85	42	51.94	51.60	-20	37,889	-0.05%
2021/05/28	22	51.53	12	51.59	50.80	10	37,541	0.03%
2021/05/27	16	50.27	15.1	50.34	50.00	0.9	37,595	0.00%
2021/05/26	78	50.77	258	50.52	49.65	-180	38,069	-0.47%	大賣/鉅額交易
2021/05/25	8	47.71	17	48.66	49.35	-9	37,991	-0.02%
2021/05/24	0	0.00	1	44.90	44.90	-1	37,818	0.00%
2021/05/21	17	43.62	8	43.86	44.10	9	37,958	0.02%
2021/05/20	23	44.20	12	43.38	42.90	11	38,330	0.03%
2021/05/19	46	44.80	65	44.73	45.55	-19	38,318	-0.05%
2021/05/18	68	44.33	32	44.82	45.15	36	38,251	0.09%
2021/05/17	31	40.88	8	41.88	41.35	23	38,136	0.06%
2021/05/14	196	45.68	4	44.83	44.45	192	37,652	0.51%	大買/鉅額交易
2021/05/13	36	45.28	44.1	45.26	46.10	-8.1	37,223	-0.02%
2021/05/12	72.3	46.84	54	47.13	45.20	18.3	36,716	0.05%
2021/05/11	24	49.21	35	49.06	48.10	-11	35,969	-0.03%
2021/05/10	62	52.14	31	52.38	51.50	31	35,516	0.09%
2021/05/07	35	53.84	23	53.97	54.70	12	35,156	0.03%
2021/05/06	43	52.03	19	51.73	51.20	24	34,824	0.07%
2021/05/05	56	53.43	40	53.09	51.80	16	34,990	0.05%
2021/05/04	85	54.34	54.2	54.96	55.20	30.8	34,372	0.09%
2021/05/03	28	56.37	15.2	56.35	54.90	12.8	33,362	0.04%
2021/04/29	33	57.48	30	57.76	58.00	3	32,885	0.01%
2021/04/28	35	57.43	29	57.51	56.90	6	32,626	0.02%
2021/04/27	84	57.08	76	57.17	56.10	8	32,409	0.02%
2021/04/26	134.2	60.04	106	59.98	58.80	28.2	31,778	0.09%	大買/大賣/
2021/04/23	51	57.23	118	57.66	58.30	-67	30,344	-0.22%	大賣/
2021/04/22	248	56.75	250	56.47	53.00	-2	29,151	-0.01%	大買/大賣/
2021/04/21	172	56.16	149.2	56.72	56.40	22.8	27,746	0.08%	大買/大賣/
2021/04/20	17	50.00	55	51.87	52.90	-38	24,892	-0.15%
2021/04/19	11	48.57	46	48.18	48.15	-35	23,884	-0.15%
2021/04/16	16	46.20	18	46.43	46.15	-2	23,470	-0.01%
2021/04/15	26	46.40	39.1	46.33	46.50	-13.1	23,342	-0.06%
2021/04/14	83	46.30	51	47.09	46.55	32	23,124	0.14%
2021/04/13	69	49.53	101	50.26	48.20	-32	22,165	-0.14%	大賣/
2021/04/12	36.1	49.27	51.3	49.84	48.60	-15.2	20,842	-0.07%
2021/04/09	115	49.20	106	48.81	48.55	9	20,153	0.04%	大買/大賣/
2021/04/08	66	46.67	84	46.74	48.00	-18	18,280	-0.10%
2021/04/07	19	43.53	67	43.69	43.65	-48	17,193	-0.28%
2021/04/06	33	42.20	11	42.03	42.45	22	17,560	0.13%
2021/04/01	12	41.75	7	41.70	41.75	5	17,712	0.03%
2021/03/31	9	42.09	20	42.00	42.20	-11	17,669	-0.06%
2021/03/30	7	41.30	2	41.28	41.25	5	17,764	0.03%
2021/03/29	3	41.50	2	41.38	41.60	1	18,033	0.01%
2021/03/26	6	41.08	0	0.00	41.15	6	18,784	0.03%
2021/03/25	0	0.00	1	41.50	41.05	-1	18,873	-0.01%
2021/03/23	13	41.41	1	41.45	41.15	12	19,321	0.06%
2021/03/22	3	41.55	1	41.90	41.60	2	19,501	0.01%
2021/03/19	8	41.48	5	41.70	41.55	3	19,841	0.02%
2021/03/18	9	42.42	10	42.70	42.20	-1	20,037	0.00%
2021/03/17	11	43.25	5	43.09	43.00	6	20,750	0.03%
2021/03/16	20	42.55	15	42.89	43.30	5	21,165	0.02%
2021/03/15	1	41.45	2	41.65	41.55	-1	23,087	0.00%
2021/03/12	2	41.00	1	41.25	41.25	1	24,180	0.00%
2021/03/11	9	41.06	23	40.92	41.15	-14	25,079	-0.06%
2021/03/10	12	40.60	3	40.30	40.30	9	27,227	0.03%
2021/03/09	4	40.75	4	40.78	40.80	0	28,202	0.00%
2021/03/08	15	42.07	2	41.60	41.60	13	28,620	0.05%
2021/03/05	11	41.28	3	41.17	40.85	8	29,173	0.03%
2021/03/04	6	42.24	2	42.73	42.00	4	29,757	0.01%
2021/03/03	14	42.24	5	42.18	42.45	9	29,771	0.03%
2021/03/02	12	44.69	6.2	45.33	43.20	5.8	29,757	0.02%
2021/02/26	45	45.33	12	45.31	44.80	33	29,441	0.11%
2021/02/25	94	44.72	119	45.52	46.50	-25	28,947	-0.09%	大賣/
2021/02/24	8	43.63	18	43.56	42.90	-10	28,334	-0.04%
2021/02/23	5	43.65	25	43.66	43.40	-20	28,170	-0.07%
2021/02/22	52	43.76	50	44.00	43.50	2	27,996	0.01%
2021/02/19	21	42.76	8	43.03	43.25	13	27,507	0.05%
2021/02/18	10	42.02	19	42.14	42.45	-9	27,405	-0.03%
2021/02/17	25	40.83	35	40.94	40.90	-10	27,170	-0.04%
2021/02/05	3	38.77	10	38.65	38.65	-7	26,937	-0.03%
2021/02/04	5	39.13	8	39.01	38.95	-3	26,891	-0.01%
2021/02/03	1	39.80	2	39.85	39.40	-1	26,883	0.00%
2021/02/02	1	39.80	4	39.93	39.70	-3	26,830	-0.01%
2021/02/01	17	39.28	6	39.28	39.00	11	26,794	0.04%
2021/01/29	8	40.26	55	40.76	40.00	-47	26,700	-0.18%
2021/01/28	5	40.89	2	40.95	41.00	3	26,567	0.01%
2021/01/27	71	41.79	36	41.73	41.45	35	26,466	0.13%
2021/01/26	5	40.03	22	39.82	40.20	-17	25,920	-0.07%
2021/01/25	35	40.03	32	40.46	40.40	3	25,874	0.01%
2021/01/22	31	39.78	32	39.87	40.45	-1	25,767	0.00%
2021/01/21	36	38.43	8	38.92	38.35	28	25,526	0.11%
2021/01/20	38	40.16	25.1	41.13	39.20	12.9	25,271	0.05%
2021/01/19	22	43.29	10	43.40	42.95	12	24,844	0.05%
2021/01/18	9	43.17	20	43.14	43.45	-11	24,675	-0.04%
2021/01/15	50	44.32	61	44.32	43.85	-11	24,390	-0.05%
2021/01/14	19	43.65	51	43.78	43.35	-32	23,214	-0.14%
2021/01/13	31	43.34	12	43.16	43.20	19	22,781	0.08%
2021/01/12	11	41.95	6	41.60	41.90	5	22,334	0.02%
2021/01/11	4	42.55	22	42.68	42.95	-18	22,159	-0.08%
2021/01/08	9	41.86	3	41.92	42.00	6	22,102	0.03%
2021/01/07	10	42.35	22	42.43	42.00	-12	22,321	-0.05%
2021/01/06	14	42.08	18	42.33	41.55	-4	22,178	-0.02%
2021/01/05	21	41.94	29	42.11	42.25	-8	21,936	-0.04%
2021/01/04	30	42.11	20	42.45	41.80	10	21,825	0.05%
2020/12/31	12.2	43.01	51	42.99	42.80	-38.8	21,588	-0.18%
2020/12/30	299	43.83	254	44.19	43.65	45	21,398	0.21%	大買/大賣/
2020/12/29	54	44.12	38	44.13	43.90	16	21,047	0.08%
2020/12/28	27	42.12	42	41.82	42.65	-15	20,134	-0.07%
2020/12/25	10	42.07	19	42.43	41.70	-9	19,751	-0.05%
2020/12/24	6	42.07	14	42.35	42.20	-8	19,574	-0.04%
2020/12/23	83	42.78	12	42.49	42.60	71	19,383	0.37%
2020/12/22	63	42.70	52	42.92	41.80	11	19,094	0.06%
2020/12/21	7	40.91	13	41.18	41.50	-6	18,269	-0.03%
2020/12/18	27	41.08	18	41.44	41.10	9	18,105	0.05%
2020/12/17	51	41.39	37	41.34	41.10	14	17,956	0.08%
2020/12/16	23	42.80	17	42.61	42.50	6	17,643	0.03%
2020/12/15	221	42.89	81	42.75	41.60	140	17,424	0.80%	大買/鉅額交易
2020/12/14	67	43.84	20	44.16	43.40	47	17,103	0.27%
2020/12/11	143	43.96	354	43.62	44.25	-211	16,861	-1.25%	大買/大賣/鉅額交易
2020/12/10	95	44.72	86	45.07	44.05	9	15,993	0.06%
2020/12/09	273	47.24	211	47.30	45.70	62	15,207	0.41%	大買/大賣/
2020/12/08	94	45.30	137	45.38	45.70	-43	13,020	-0.33%	大賣/
2020/12/07	560	42.92	89	43.14	43.05	471	11,934	3.95%	大買/鉅額交易
2020/12/04	175	43.32	587	43.32	44.30	-412	11,044	-3.73%	大買/大賣/鉅額交易
2020/12/03	28	41.83	96.1	42.05	42.55	-68.1	8,896	-0.77%
2020/12/02	35	39.02	70	38.98	38.70	-35	8,094	-0.43%
2020/12/01	41	38.78	59	38.74	38.70	-18	7,662	-0.23%
2020/11/30	70	38.20	66	38.69	37.75	4	7,067	0.06%
2020/11/27	1	36.15	9	36.19	36.20	-8	6,504	-0.12%
2020/11/26	9	36.19	25	36.16	36.25	-16	6,560	-0.24%
2020/11/25	7	35.41	29	35.04	35.25	-22	6,471	-0.34%
2020/11/24	27	35.81	15	35.89	35.40	12	6,440	0.19%
2020/11/23	41	35.47	34	35.48	35.95	7	6,216	0.11%
2020/11/20	1	34.35	7.1	34.19	34.35	-6.1	5,793	-0.11%
2020/11/19	4	33.95	9	34.02	33.85	-5	5,733	-0.09%
2020/11/18	2	33.38	1	33.45	33.40	1	5,645	0.02%
2020/11/17	15	33.70	17	33.45	33.50	-2	5,675	-0.04%
2020/11/16	25	33.09	10	33.03	33.15	15	5,760	0.26%
2020/11/13	2	32.55	2	32.70	32.80	0	5,827	0.00%
2020/11/12	0	0.00	15	32.75	32.55	-15	6,027	-0.25%
2020/11/11	18	32.95	0	0.00	32.85	18	6,233	0.29%
2020/11/10	0	0.00	2	32.35	32.55	-2	6,234	-0.03%
2020/11/09	10	32.50	3	32.85	32.55	7	6,280	0.11%
2020/11/06	7	32.81	2	32.93	32.40	5	6,308	0.08%
2020/11/05	0	0.00	11	32.87	32.70	-11	6,374	-0.17%
2020/11/04	5	32.63	0	0.00	32.60	5	6,454	0.08%
2020/11/03	7	32.72	0	0.00	32.90	7	6,647	0.11%
2020/11/02	13	32.38	2	32.28	32.50	11	6,846	0.16%
2020/10/30	1	32.00	1	32.00	31.65	0	6,946	0.00%
2020/10/29	3	32.18	6	32.14	32.35	-3	7,069	-0.04%
2020/10/28	3	32.95	0	0.00	32.85	3	7,182	0.04%
2020/10/27	2	33.25	1	33.50	33.40	1	7,980	0.01%
2020/10/26	2	33.70	1	33.55	33.55	1	8,108	0.01%
2020/10/22	2	34.25	1	34.30	34.20	1	8,650	0.01%
2020/10/21	5	34.29	5	34.01	34.00	0	8,799	0.00%
2020/10/20	3	34.15	0	0.00	34.10	3	8,904	0.03%
2020/10/19	3	34.57	1	34.50	34.50	2	8,956	0.02%
2020/10/16	4	34.90	2	35.20	34.50	2	8,991	0.02%
2020/10/15	17	35.62	19	35.43	35.60	-2	8,927	-0.02%
2020/10/14	0	0.00	8	34.00	34.25	-8	8,613	-0.09%
2020/10/13	2	33.35	2	33.40	33.45	0	8,718	0.00%
2020/10/12	1	33.60	0	0.00	33.50	1	8,986	0.01%
2020/10/08	4	34.43	2	34.70	34.20	2	9,028	0.02%
2020/10/06	3	34.25	6	34.44	34.25	-3	9,169	-0.03%
2020/10/05	4	34.15	1	34.45	34.10	3	9,303	0.03%
2020/09/30	2	33.93	0	0.00	34.15	2	9,459	0.02%
2020/09/29	1	33.85	109	33.78	33.75	-108	9,617	-1.12%	大賣/鉅額交易
2020/09/28	110	34.03	6	34.00	33.90	104	9,959	1.04%	大買/鉅額交易
2020/09/25	4	33.36	1	34.20	33.25	3	10,610	0.03%
2020/09/24	12	33.78	1	33.90	33.35	11	11,107	0.10%
2020/09/23	0	0.00	3	34.65	34.55	-3	11,120	-0.03%
2020/09/22	2	34.48	11	34.50	34.55	-9	11,169	-0.08%
2020/09/21	5	35.39	3	35.57	34.90	2	11,158	0.02%
2020/09/18	2	36.00	30	35.72	35.75	-28	11,133	-0.25%
2020/09/17	31	36.01	25	35.95	36.10	6	11,111	0.05%
2020/09/16	2	35.55	2	35.95	35.45	0	10,976	0.00%
2020/09/15	6	35.43	2	35.50	35.30	4	10,937	0.04%
2020/09/14	6	35.12	1	35.20	35.10	5	11,011	0.05%
2020/09/11	4	35.26	2	35.13	35.05	2	11,033	0.02%
2020/09/10	8.1	35.81	0	0.00	35.45	8.1	11,042	0.07%
2020/09/09	8	35.33	5	35.42	35.90	3	11,088	0.03%
2020/09/08	10	35.17	0	0.00	35.25	10	11,062	0.09%
2020/09/07	35	36.24	21	37.31	35.50	14	11,222	0.12%
2020/09/04	13	35.35	5	35.51	36.00	8	10,950	0.07%
2020/09/03	15	35.68	28	35.75	35.35	-13	10,853	-0.12%
2020/09/02	34	35.51	43	35.49	35.60	-9	10,878	-0.08%
2020/09/01	5	34.95	11	34.95	34.85	-6	11,131	-0.05%
2020/08/31	35	34.56	28	34.94	34.80	7	10,967	0.06%
2020/08/28	2	34.35	2	34.10	34.40	0	10,840	0.00%
2020/08/27	21	34.48	17	34.49	35.15	4	10,857	0.04%
2020/08/26	0	0.00	5	33.85	33.90	-5	10,986	-0.05%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/24	9	33.42	1	33.70	33.45	8	11,001	0.07%
2020/08/21	1	33.25	2	33.58	33.65	-1	11,014	-0.01%
2020/08/20	27	32.73	3	32.73	33.00	24	11,012	0.22%
2020/08/19	7	36.41	14	35.51	35.65	-7	10,851	-0.06%
2020/08/18	4	36.65	12	37.00	36.45	-8	10,844	-0.07%
2020/08/17	0	0.00	5	36.24	36.85	-5	10,705	-0.05%
2020/08/14	2	35.20	1	35.50	35.40	1	10,541	0.01%
2020/08/13	21	35.40	1	35.20	35.20	20	10,583	0.19%
2020/08/12	4	35.40	6	35.55	35.55	-2	10,578	-0.02%
2020/08/11	14	35.59	7	35.40	35.40	7	10,619	0.07%
2020/08/10	7	35.54	1	35.20	35.20	6	10,633	0.06%
2020/08/07	34	36.46	28	36.15	35.75	6	10,730	0.06%
2020/08/06	9	37.13	10	37.19	37.45	-1	10,749	-0.01%
2020/08/05	14	37.06	8	36.96	36.90	6	10,688	0.06%
2020/08/04	14	36.92	8	37.08	37.10	6	10,597	0.06%
2020/08/03	13	36.88	38	36.76	36.85	-25	10,564	-0.24%
2020/07/31	71	37.28	21	37.33	37.15	50	10,441	0.48%
2020/07/30	1	35.55	18	35.93	36.35	-17	9,654	-0.18%
2020/07/29	22	35.70	74	35.55	35.50	-52	9,631	-0.54%
2020/07/28	81	36.34	39	36.07	35.65	42	9,736	0.43%
2020/07/27	23	34.98	5	35.05	35.25	18	9,497	0.19%
2020/07/24	15	34.75	6	34.73	34.25	9	9,370	0.10%
2020/07/23	2	35.13	22	35.02	34.85	-20	9,367	-0.21%
2020/07/22	31	35.08	1	35.30	35.05	30	9,487	0.32%
2020/07/21	14	35.14	1	35.45	34.85	13	9,454	0.14%
2020/07/20	2	34.48	0	0.00	34.50	2	9,423	0.02%
2020/07/17	15.2	35.28	20	34.92	34.85	-4.8	9,443	-0.05%
2020/07/16	14	35.26	15	35.38	35.60	-1	9,483	-0.01%
2020/07/15	1	33.95	0	0.00	34.20	1	9,227	0.01%
2020/07/14	10	33.50	0	0.00	33.50	10	9,231	0.11%
2020/07/13	4	34.35	0	0.00	34.30	4	9,247	0.04%
2020/07/10	6	35.71	0	0.00	35.55	6	9,270	0.06%
2020/07/09	15	36.86	25	36.79	36.70	-10	9,162	-0.11%
2020/07/08	11	37.44	25	37.37	37.20	-14	9,011	-0.16%
2020/07/07	38	37.24	33	37.27	37.00	5	8,909	0.06%
2020/07/06	64	38.59	44	38.65	38.55	20	8,697	0.23%
2020/07/03	7	36.24	27	35.64	36.45	-20	8,188	-0.24%
2020/07/02	10	34.05	2	34.05	34.20	8	7,697	0.10%
2020/07/01	1	33.90	25	33.90	33.80	-24	7,699	-0.31%
2020/06/30	11	33.49	0	0.00	33.40	11	7,723	0.14%
2020/06/29	2	33.05	37	33.05	33.00	-35	7,759	-0.45%
2020/06/24	8	33.56	7	33.36	33.30	1	7,783	0.01%
2020/06/23	10	33.80	10	33.55	33.55	0	7,879	0.00%
2020/06/22	20	33.91	0	0.00	33.50	20	7,964	0.25%
2020/06/19	22	33.85	15	34.19	33.60	7	8,082	0.09%
2020/06/18	2	33.58	1	33.45	33.50	1	8,038	0.01%
2020/06/17	1	33.55	1	33.75	33.75	0	8,047	0.00%
2020/06/16	18	33.86	5	34.17	33.95	13	8,149	0.16%
2020/06/15	7	33.71	0	0.00	33.30	7	8,200	0.09%
2020/06/12	13	33.65	12	33.61	34.15	1	8,265	0.01%
2020/06/11	13	33.17	3	33.05	32.75	10	8,149	0.12%
2020/06/10	2	33.85	3	33.80	33.70	-1	8,183	-0.01%
2020/06/09	10	34.14	6	33.95	33.90	4	8,370	0.05%
2020/06/08	50	35.26	33	35.36	34.85	17	8,405	0.20%
2020/06/05	0	0.00	1	33.95	33.90	-1	8,023	-0.01%
2020/06/04	3	33.88	0	0.00	33.60	3	8,147	0.04%
2020/06/03	3	34.22	2	34.15	34.15	1	8,189	0.01%
2020/06/02	4	34.50	9	34.49	34.55	-5	8,115	-0.06%
2020/06/01	2	33.05	2	33.28	33.60	0	7,927	0.00%
2020/05/29	0	0.00	14	33.16	32.75	-14	7,968	-0.18%
2020/05/28	10	33.26	2	33.43	33.10	8	8,140	0.10%
2020/05/27	1	33.30	0	0.00	33.20	1	8,364	0.01%
2020/05/26	16	34.13	1	34.30	33.50	15	8,744	0.17%
2020/05/25	0	0.00	4	33.28	33.70	-4	8,973	-0.04%
2020/05/22	4	33.06	4	32.66	32.60	0	8,967	0.00%
2020/05/21	4	33.65	1	33.90	33.65	3	8,967	0.03%
2020/05/20	5	33.57	7	33.51	33.55	-2	9,054	-0.02%
2020/05/19	0	0.00	17	32.81	33.20	-17	9,104	-0.19%
2020/05/18	6	33.20	0	0.00	32.40	6	9,309	0.06%
2020/05/15	7	34.31	2	34.30	33.45	5	9,366	0.05%
2020/05/14	22	34.50	21	34.00	33.70	1	9,582	0.01%
2020/05/13	4	34.10	22.6	34.44	34.40	-18.6	9,598	-0.19%
2020/05/12	11	33.75	22	33.72	33.40	-11	9,448	-0.12%
2020/05/11	3	33.13	9	32.92	33.05	-6	9,464	-0.06%
2020/05/08	16	33.06	3	32.98	32.70	13	9,395	0.14%
2020/05/07	6	32.87	5	32.79	32.70	1	9,277	0.01%
2020/05/06	3	32.70	5	32.67	32.35	-2	9,233	-0.02%
2020/05/05	17	33.35	4	32.74	32.55	13	9,207	0.14%
2020/05/04	28	32.39	40	32.06	32.85	-12	9,141	-0.13%
2020/04/30	3	32.33	6	32.23	32.70	-3	8,989	-0.03%
2020/04/29	5	30.92	13	31.03	30.90	-8	8,825	-0.09%
2020/04/28	11	31.00	5	31.11	30.95	6	8,819	0.07%
2020/04/27	5	30.62	16	30.35	30.70	-11	8,850	-0.12%
2020/04/24	4	29.35	3	29.43	29.40	1	8,714	0.01%
2020/04/23	16	29.66	16	29.22	29.30	0	8,710	0.00%
2020/04/22	1	28.95	0	0.00	29.05	1	8,702	0.01%
2020/04/21	5	29.72	10	29.10	28.75	-5	8,808	-0.06%
2020/04/20	0	0.00	2	29.03	29.00	-2	8,715	-0.02%
2020/04/17	0	0.00	8	29.53	28.80	-8	8,765	-0.09%
2020/04/16	25	28.95	21	28.74	29.10	4	8,703	0.05%
2020/04/15	26	29.10	21	28.73	29.05	5	8,664	0.06%
2020/04/14	0	0.00	1	28.30	28.65	-1	8,655	-0.01%
2020/04/13	12	28.13	1	28.50	28.00	11	8,677	0.13%
2020/04/10	1	28.05	0	0.00	28.30	1	8,761	0.01%
2020/04/08	2	27.93	3	28.13	28.90	-1	9,001	-0.01%
2020/04/07	3	27.20	4	27.26	27.30	-1	8,905	-0.01%
2020/04/01	6	26.29	1	26.05	26.15	5	9,526	0.05%
2020/03/31	19	26.30	0	0.00	25.95	19	9,491	0.20%
2020/03/30	4	25.43	4	25.39	25.70	0	9,638	0.00%
2020/03/27	1	26.00	1	26.10	25.60	0	9,646	0.00%
2020/03/26	22	26.37	20	25.55	26.05	2	9,570	0.02%
2020/03/25	20	25.40	20	25.90	26.00	0	9,519	0.00%
2020/03/24	20	23.79	20	24.12	23.90	0	9,452	0.00%
2020/03/23	1	22.55	0	0.00	22.60	1	9,873	0.01%
2020/03/20	25	23.64	22	23.83	24.30	3	10,014	0.03%
2020/03/19	1	22.60	4	22.55	22.55	-3	10,038	-0.03%
2020/03/18	19	26.15	19	25.60	25.05	0	10,011	0.00%
2020/03/17	26	25.20	25	25.75	25.05	1	10,270	0.01%
2020/03/16	35	28.16	19	28.00	26.45	16	10,196	0.16%
2020/03/13	15	27.62	28	27.33	27.90	-13	10,206	-0.13%
2020/03/12	24	30.22	9	30.22	30.20	15	10,016	0.15%
2020/03/11	2	32.80	2	32.40	32.40	0	10,010	0.00%
2020/03/10	7	32.76	4	33.03	33.05	3	10,412	0.03%
2020/03/09	5	33.77	3	33.00	33.00	2	10,701	0.02%
2020/03/06	6	34.88	1	34.75	34.75	5	10,583	0.05%
2020/03/05	0	0.00	2	35.35	35.20	-2	10,574	-0.02%
2020/03/04	2	35.35	4.2	34.77	34.85	-2.2	10,516	-0.02%
2020/03/03	23	36.07	19.1	35.72	35.15	3.9	10,472	0.04%
2020/03/02	10	35.04	12	35.02	35.50	-2	10,424	-0.02%
2020/02/27	33	36.22	36	35.68	34.15	-3	10,167	-0.03%
2020/02/26	15	35.24	22	35.85	36.00	-7	9,735	-0.07%
2020/02/25	2	34.95	4	35.01	35.15	-2	9,448	-0.02%
2020/02/24	0	0.00	15	35.00	35.00	-15	9,393	-0.16%
2020/02/21	8	35.18	5	35.28	35.40	3	9,348	0.03%
2020/02/20	4	35.39	12	35.28	35.00	-8	9,230	-0.09%
2020/02/19	22	35.33	22	35.31	35.30	0	9,113	0.00%
2020/02/18	11	34.74	10	34.76	34.65	1	8,882	0.01%
2020/02/17	24	34.96	23	34.89	34.65	1	8,773	0.01%
2020/02/14	3	34.17	4	33.96	34.00	-1	8,475	-0.01%
2020/02/13	2	33.60	0	0.00	33.50	2	8,308	0.02%
2020/02/12	5	33.67	5	33.64	33.60	0	8,348	0.00%
2020/02/11	2	32.10	1	32.15	32.20	1	8,274	0.01%
2020/02/10	0	0.00	1	31.05	31.60	-1	8,344	-0.01%
2020/02/07	3	32.08	2	31.85	31.85	1	8,493	0.01%
2020/02/05	15	32.26	1	32.60	31.80	14	8,800	0.16%
2020/02/04	0	0.00	2	31.95	32.10	-2	8,800	-0.02%
2020/02/03	2	30.43	8	30.08	31.20	-6	8,871	-0.07%
2020/01/31	17	32.71	0	0.00	32.50	17	8,827	0.19%
2020/01/30	2	32.65	15	32.30	32.25	-13	9,107	-0.14%
2020/01/20	2	35.73	1	35.75	35.80	1	9,084	0.01%
2020/01/17	0	0.00	20	35.65	35.45	-20	9,265	-0.22%
2020/01/16	14	35.53	3	35.57	35.45	11	9,526	0.12%
2020/01/15	11	35.71	8	35.70	35.55	3	9,835	0.03%
2020/01/14	18	35.34	3	35.40	35.40	15	9,947	0.15%
2020/01/13	5	34.54	3	34.83	35.15	2	10,704	0.02%
2020/01/10	1	34.50	19	34.12	34.15	-18	11,060	-0.16%
2020/01/09	23	34.47	3	34.50	34.30	20	11,048	0.18%
2020/01/08	1	34.50	0	0.00	34.00	1	11,063	0.01%
2020/01/07	25	35.40	22	35.00	34.80	3	11,090	0.03%
2020/01/06	3	35.73	10	35.65	35.20	-7	11,228	-0.06%
2020/01/03	11	37.10	22	37.37	36.25	-11	11,149	-0.10%
2020/01/02	19	36.79	10	36.94	36.90	9	10,906	0.08%
2019/12/31	5	36.48	14	36.60	36.35	-9	10,825	-0.08%
2019/12/30	12	37.16	18	37.11	37.10	-6	10,750	-0.06%
2019/12/27	29	36.62	20	36.96	37.30	9	10,473	0.09%
2019/12/26	2	35.95	5	36.07	35.80	-3	10,121	-0.03%
2019/12/25	57	36.46	61	36.35	36.10	-4	10,177	-0.04%
2019/12/24	16.8	35.91	13	35.77	35.80	3.8	10,039	0.04%
2019/12/23	3	36.08	2	36.00	36.10	1	10,132	0.01%
2019/12/20	0	0.00	2	36.03	35.90	-2	10,247	-0.02%
2019/12/19	0	0.00	3	35.90	35.90	-3	10,473	-0.03%
2019/12/18	32	36.85	57	36.74	36.30	-25	10,454	-0.24%
2019/12/17	11	36.32	20	36.19	36.60	-9	10,055	-0.09%
2019/12/16	29	35.93	2	36.50	36.05	27	10,068	0.27%
2019/12/13	9	35.62	7	35.49	35.60	2	9,918	0.02%
2019/12/12	6	36.35	36	36.36	35.50	-30	9,803	-0.31%
2019/12/11	17	35.54	2	35.45	35.50	15	9,404	0.16%
2019/12/10	8	35.57	12	35.70	35.75	-4	9,363	-0.04%
2019/12/09	20	35.71	0	0.00	35.30	20	9,240	0.22%
2019/12/06	9	35.50	7	35.68	35.55	2	9,233	0.02%
2019/12/05	27	35.76	29	35.58	35.25	-2	9,090	-0.02%
2019/12/04	52	34.73	50	34.89	34.85	2	8,701	0.02%
2019/12/03	2	33.10	0	0.00	33.10	2	8,310	0.02%
2019/12/02	5	33.55	1	32.70	33.05	4	8,328	0.05%
2019/11/29	1	33.65	2	33.50	33.45	-1	8,386	-0.01%
2019/11/28	2	33.88	0	0.00	33.80	2	8,410	0.02%
2019/11/27	4	34.18	3	33.95	34.10	1	8,529	0.01%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/21	0	0.00	1	32.85	33.25	-1	8,766	-0.01%
2019/11/20	2	33.38	0	0.00	33.15	2	8,779	0.02%
2019/11/18	0	0.00	11	33.12	33.35	-11	8,874	-0.12%
2019/11/14	1	32.80	5	32.80	33.00	-4	9,074	-0.04%
2019/11/13	2	33.40	1	33.25	33.25	1	9,090	0.01%
2019/11/12	1	33.35	0	0.00	33.60	1	9,106	0.01%
2019/11/11	0	0.00	8	33.80	33.00	-8	9,114	-0.09%
2019/11/08	10	34.49	25	34.37	34.30	-15	9,043	-0.17%
2019/11/07	13	35.19	19	35.42	35.05	-6	9,033	-0.07%
2019/11/06	19	36.23	17	36.26	35.75	2	9,078	0.02%
2019/11/05	26	36.31	8	36.54	36.00	18	8,993	0.20%
2019/11/04	5	35.92	6	35.93	35.80	-1	8,863	-0.01%
2019/11/01	2	35.55	2	35.45	35.70	0	8,740	0.00%
2019/10/31	9	35.67	3	35.08	35.05	6	8,780	0.07%
2019/10/30	5	35.85	3	35.80	35.80	2	8,690	0.02%
2019/10/29	11	36.30	6	36.13	36.05	5	8,683	0.06%
2019/10/28	8	35.69	3	35.60	35.60	5	8,555	0.06%
2019/10/25	19	36.25	8	36.45	35.50	11	8,580	0.13%
2019/10/24	15	36.47	18	36.56	36.70	-3	8,427	-0.04%
2019/10/23	23	36.54	14	36.43	36.35	9	8,296	0.11%
2019/10/22	70	36.07	50	36.35	36.15	20	8,261	0.24%
2019/10/21	25	36.28	40	36.41	36.30	-15	8,106	-0.19%
2019/10/18	11	34.48	28	34.64	34.80	-17	7,458	-0.23%
2019/10/17	3	33.50	5.7	33.31	33.45	-2.7	7,237	-0.04%
2019/10/16	0	0.00	1	33.45	33.20	-1	7,345	-0.01%
2019/10/15	26	33.92	21	33.97	33.40	5	7,326	0.07%
2019/10/14	14	33.91	9	34.00	33.75	5	7,233	0.07%
2019/10/07	1	33.70	3	33.45	33.45	-2	7,175	-0.03%
2019/10/04	0	0.00	2	34.10	33.85	-2	7,280	-0.03%
2019/10/03	0	0.00	1	33.60	34.10	-1	7,323	-0.01%
2019/10/02	3	33.92	1	33.90	33.90	2	7,419	0.03%
2019/10/01	1	33.80	6	34.07	34.60	-5	7,428	-0.07%
2019/09/27	0	0.00	2	34.15	33.65	-2	7,471	-0.03%
2019/09/26	1	35.15	6	34.81	34.10	-5	7,535	-0.07%
2019/09/25	1	34.35	10	34.42	34.50	-9	7,686	-0.12%
2019/09/24	18	34.54	10	34.36	34.15	8	7,755	0.10%
2019/09/23	5	33.58	9	33.67	33.75	-4	7,525	-0.05%
2019/09/20	3	33.62	0	0.00	33.45	3	7,554	0.04%
2019/09/19	0	0.00	3	33.50	33.50	-3	7,653	-0.04%
2019/09/18	1	32.55	0	0.00	32.55	1	7,571	0.01%
2019/09/17	1	32.55	1	32.50	32.50	0	7,640	0.00%
2019/09/12	5	32.38	4	32.40	32.20	1	7,842	0.01%
2019/09/10	0	0.00	1	31.90	31.90	-1	8,037	-0.01%
2019/09/09	1	32.55	0	0.00	32.35	1	8,377	0.01%
2019/09/06	1	33.35	0	0.00	32.90	1	8,430	0.01%
2019/09/04	0	0.00	3	32.73	32.85	-3	8,683	-0.03%
2019/09/03	11	32.89	25	32.93	32.50	-14	8,754	-0.16%
2019/09/02	2	32.53	0	0.00	32.70	2	8,710	0.02%
2019/08/30	38	32.81	21	32.91	32.10	17	8,713	0.20%
2019/08/29	3	32.23	4	32.29	32.30	-1	8,640	-0.01%
2019/08/28	6	32.39	4	32.36	32.55	2	8,568	0.02%
2019/08/27	4	31.48	1	32.00	31.40	3	8,406	0.04%
2019/08/26	7	31.59	1	31.90	31.50	6	8,466	0.07%
2019/08/23	0	0.00	2	32.20	32.40	-2	8,468	-0.02%
2019/08/22	2	32.50	0	0.00	32.40	2	8,490	0.02%
2019/08/21	1	32.85	1	32.85	32.70	0	8,500	0.00%
2019/08/20	1	32.90	4	33.18	32.90	-3	8,487	-0.04%
2019/08/19	4	33.38	7	33.46	33.40	-3	8,459	-0.04%
2019/08/15	5	31.85	8	31.63	31.85	-3	8,490	-0.04%
2019/08/14	1	32.65	0	0.00	32.50	1	8,552	0.01%
2019/08/13	3	32.62	2	32.60	32.50	1	8,640	0.01%
2019/08/12	12	32.47	6	32.34	32.45	6	8,721	0.07%
2019/08/08	12	32.93	2	32.85	32.85	10	8,736	0.11%
2019/08/07	3	33.63	31	34.16	33.20	-28	8,803	-0.32%
2019/08/06	32	33.34	3	33.47	34.15	29	8,983	0.32%
2019/08/05	2	34.15	1	33.85	33.85	1	9,305	0.01%
2019/08/02	13	34.49	42	34.51	34.55	-29	9,570	-0.30%
2019/08/01	3	35.78	3	36.02	35.75	0	9,723	0.00%
2019/07/31	2	35.88	1	35.90	36.20	1	9,932	0.01%
2019/07/30	1	36.05	5	35.60	35.60	-4	9,958	-0.04%
2019/07/29	4	37.45	12	37.31	37.05	-8	9,899	-0.08%
2019/07/26	13	36.96	11	36.94	37.00	2	9,916	0.02%
2019/07/25	18	36.78	13	36.87	36.90	5	9,947	0.05%
2019/07/24	26	37.01	19	37.04	36.80	7	10,024	0.07%
2019/07/23	2	36.58	0	0.00	36.10	2	10,242	0.02%
2019/07/22	10	36.53	6	36.62	36.50	4	10,750	0.04%
2019/07/19	8	35.82	3	35.67	36.05	5	11,077	0.05%
2019/07/18	5	34.50	1	35.40	34.50	4	11,053	0.04%
2019/07/17	3	35.70	2	35.65	35.65	1	11,077	0.01%
2019/07/16	2	36.00	2	35.90	35.90	0	11,708	0.00%
2019/07/15	2	35.65	2	35.83	35.70	0	11,875	0.00%
2019/07/12	8	35.54	1	35.60	35.40	7	12,082	0.06%
2019/07/11	32	35.88	2	35.60	35.60	30	12,129	0.25%
2019/07/10	5	37.50	13	37.48	37.60	-8	12,100	-0.07%
2019/07/09	2	37.65	30	37.60	37.40	-28	12,054	-0.23%
2019/07/08	7	38.20	6	38.28	38.05	1	12,117	0.01%
2019/07/05	5	37.56	6	37.68	37.80	-1	12,158	-0.01%
2019/07/04	2	37.40	2	37.53	37.55	0	12,166	0.00%
2019/07/03	8	36.93	5	37.06	36.90	3	12,483	0.02%
2019/07/02	16	36.70	17	37.04	37.10	-1	12,517	-0.01%
2019/07/01	14	36.36	13	36.32	36.45	1	12,550	0.01%
2019/06/28	2	35.13	1	35.35	35.35	1	12,808	0.01%
2019/06/27	2	35.13	3	35.15	35.15	-1	13,119	-0.01%
2019/06/26	10	34.59	7	34.70	34.70	3	13,074	0.02%
2019/06/25	17	35.46	3	35.22	35.30	14	13,030	0.11%
2019/06/24	2	35.20	7	35.79	36.00	-5	12,960	-0.04%
2019/06/21	2	35.58	0	0.00	35.05	2	12,923	0.02%
2019/06/20	7.2	35.90	5	35.86	35.70	2.2	12,880	0.02%
2019/06/19	2.1	35.46	10	35.47	35.55	-7.9	12,826	-0.06%
2019/06/18	6	35.33	1	35.30	35.05	5	12,825	0.04%
2019/06/17	23	35.90	48	35.79	35.50	-25	12,844	-0.19%
2019/06/14	0	0.00	5	35.00	34.40	-5	12,517	-0.04%
2019/06/13	2	34.13	3	34.25	34.25	-1	12,543	-0.01%
2019/06/12	3	35.10	13	34.95	34.60	-10	12,564	-0.08%
2019/06/11	23	33.93	3	34.03	34.05	20	12,406	0.16%
2019/06/10	3	33.25	0	0.00	33.25	3	12,391	0.02%
2019/06/06	3	32.80	0	0.00	32.80	3	12,525	0.02%
2019/06/05	2	33.85	2	33.70	33.10	0	12,542	0.00%
2019/06/04	1	33.50	0	0.00	33.50	1	12,606	0.01%
2019/06/03	1	33.00	1	33.25	33.25	0	12,833	0.00%
2019/05/31	1	33.35	3	33.50	33.50	-2	13,007	-0.02%
2019/05/30	2	32.65	1	33.15	33.15	1	13,059	0.01%
2019/05/29	15	32.30	4	32.34	32.30	11	13,289	0.08%
2019/05/28	14	32.67	3	32.65	32.95	11	13,695	0.08%
2019/05/27	1	33.30	6	33.06	32.90	-5	14,182	-0.04%
2019/05/24	5	33.10	2	33.80	33.05	3	14,485	0.02%
2019/05/23	4	33.33	1	33.30	33.30	3	14,617	0.02%
2019/05/22	6	34.17	6	34.38	33.90	0	14,824	0.00%
2019/05/21	2	33.53	1	32.90	33.90	1	15,197	0.01%
2019/05/20	13	33.24	10	33.04	33.05	3	15,278	0.02%
2019/05/17	6	34.16	4	34.25	33.80	2	15,570	0.01%
2019/05/16	4	34.76	2	33.80	33.80	2	15,910	0.01%
2019/05/15	3	35.17	2	34.90	34.90	1	16,886	0.01%
2019/05/14	9	33.94	19	34.97	35.25	-10	17,494	-0.06%
2019/05/13	17	34.65	11	34.49	33.80	6	17,719	0.03%
2019/05/10	19	37.70	23	37.22	36.60	-4	17,580	-0.02%
2019/05/09	3	38.55	7	37.52	37.25	-4	17,423	-0.02%
2019/05/08	15	38.80	10	38.87	38.90	5	17,313	0.03%
2019/05/07	2	38.35	5	38.44	38.40	-3	17,407	-0.02%
2019/05/06	3	38.30	60	38.60	38.15	-57	17,976	-0.32%
2019/05/03	0	0.00	2	39.33	39.35	-2	17,943	-0.01%
2019/05/02	63	39.09	0	0.00	38.90	63	17,968	0.35%
2019/04/30	2	38.30	0.1	39.25	39.05	1.9	18,100	0.01%
2019/04/29	6	39.24	9	39.53	38.55	-3	17,988	-0.02%
2019/04/26	19	40.78	13	40.80	41.15	6	17,730	0.03%
2019/04/25	23	40.04	39	40.54	40.55	-16	17,250	-0.09%
2019/04/24	10	39.81	7	39.54	39.40	3	16,889	0.02%
2019/04/23	21	39.34	16	39.10	39.00	5	16,911	0.03%
2019/04/22	17	40.47	29	40.32	39.25	-12	17,008	-0.07%
2019/04/19	23	38.39	28	38.65	39.00	-5	16,563	-0.03%
2019/04/18	11	38.47	13	38.62	37.85	-2	16,598	-0.01%
2019/04/17	7	38.24	15	38.33	38.25	-8	16,622	-0.05%
2019/04/16	5	37.69	4	37.78	38.05	1	16,677	0.01%
2019/04/15	15	37.47	4	37.60	37.30	11	16,926	0.06%
2019/04/12	5	37.70	2	37.75	37.25	3	17,317	0.02%
2019/04/11	11	38.72	7	38.40	38.10	4	17,415	0.02%
2019/04/10	7	39.27	2	39.18	39.35	5	17,356	0.03%
2019/04/09	21	40.05	27	40.01	39.60	-6	17,404	-0.03%
2019/04/08	17	39.55	30	39.64	39.30	-13	17,317	-0.08%
2019/04/03	26	39.31	21	39.15	39.20	5	17,378	0.03%
2019/04/02	41	39.16	40	38.99	39.45	1	17,400	0.01%
2019/04/01	21	37.97	34	38.12	37.90	-13	17,263	-0.08%
2019/03/29	2	36.60	3	36.85	36.90	-1	17,149	-0.01%
2019/03/28	4	37.15	0.1	36.60	36.55	3.9	17,823	0.02%
2019/03/27	3	36.80	1	36.80	36.80	2	18,695	0.01%
2019/03/25	1	36.65	2	36.50	36.70	-1	20,382	0.00%
2019/03/22	32	37.18	21	37.25	37.10	11	20,597	0.05%
2019/03/21	10	36.94	8	37.29	36.75	2	20,876	0.01%
2019/03/20	5	37.07	11	37.05	37.10	-6	21,208	-0.03%
2019/03/19	14	36.58	2	36.50	36.45	12	21,697	0.06%
2019/03/18	3	36.17	11	36.20	36.25	-8	22,043	-0.04%
2019/03/15	13	36.84	17	36.99	36.70	-4	22,301	-0.02%
2019/03/14	20	36.56	18	36.63	36.45	2	22,583	0.01%
2019/03/13	2	37.25	4	37.11	37.10	-2	23,091	-0.01%
2019/03/12	24	37.79	21	37.73	37.35	3	23,411	0.01%
2019/03/11	20	37.43	25	37.49	37.30	-5	23,766	-0.02%
2019/03/08	28	36.72	21	36.63	37.25	7	24,548	0.03%
2019/03/07	35	38.04	32	38.29	37.05	3	25,184	0.01%
2019/03/06	18	39.10	16	38.99	38.65	2	26,262	0.01%
2019/03/05	31	38.75	30	38.77	38.60	1	27,112	0.00%
2019/03/04	21	39.34	11	39.45	38.95	10	28,054	0.04%
2019/02/27	47	39.03	46	39.20	39.50	1	28,110	0.00%
2019/02/26	61	38.83	62	39.05	38.60	-1	28,202	0.00%
2019/02/25	45	37.67	38	37.94	37.80	7	28,383	0.02%
2019/02/22	57	39.36	58	39.39	38.75	-1	29,437	0.00%
2019/02/21	22	38.95	32	39.03	39.40	-10	29,463	-0.03%
2019/02/20	62	40.10	76	40.16	39.50	-14	29,489	-0.05%
2019/02/19	11	39.21	10	39.27	39.50	1	29,660	0.00%
2019/02/18	25	39.62	34	39.47	39.20	-9	30,192	-0.03%
2019/02/15	294	38.79	287	38.94	38.80	7	30,612	0.02%	大買/大賣/
2019/02/14	90.2	39.96	83	39.99	39.80	7.2	30,775	0.02%
2019/02/13	58	37.93	119	38.07	38.75	-61	30,306	-0.20%	大賣/
2019/02/12	41	35.25	44	35.36	35.25	-3	30,182	-0.01%
2019/02/11	22	34.61	8	34.47	34.35	14	31,029	0.05%
2019/01/30	7	33.77	6	33.73	33.40	1	31,892	0.00%
2019/01/29	21	33.53	7	33.46	33.40	14	32,202	0.04%
2019/01/28	9	34.74	3	34.37	34.25	6	32,566	0.02%
2019/01/25	13	34.08	14	34.17	34.30	-1	33,389	0.00%
2019/01/24	1	32.45	20	32.50	32.65	-19	34,287	-0.06%
2019/01/23	28	32.25	9	32.51	32.25	19	34,578	0.05%
2019/01/22	4	32.60	6	32.59	32.60	-2	34,995	-0.01%
2019/01/21	22	32.23	29	32.36	32.20	-7	35,430	-0.02%
2019/01/18	21	31.79	21	31.93	32.20	0	35,828	0.00%
2019/01/17	12	32.66	12	32.54	32.00	0	36,054	0.00%
2019/01/16	29	32.48	29	32.46	32.60	0	36,365	0.00%
2019/01/15	11	32.02	10	32.08	32.05	1	36,476	0.00%
2019/01/14	30	32.23	23	32.51	31.85	7	36,612	0.02%
2019/01/11	3	33.48	2	33.35	32.95	1	36,713	0.00%
2019/01/10	6	33.72	10	33.74	33.40	-4	36,865	-0.01%
2019/01/09	5	33.87	1	33.75	33.40	4	37,074	0.01%
2019/01/08	9	33.37	8	33.39	33.35	1	37,626	0.00%
2019/01/07	7	33.10	12	33.03	33.55	-5	37,762	-0.01%
2019/01/04	79	30.41	79	30.25	31.50	0	38,001	0.00%
2019/01/03	31	32.93	11	32.43	32.00	20	37,814	0.05%
2019/01/02	11	33.83	11	33.81	33.50	0	38,184	0.00%
2018/12/28	44	33.41	43	33.59	33.50	1	38,634	0.00%
2018/12/27	53	33.94	50	34.02	33.50	3	39,107	0.01%
2018/12/26	3	33.63	11	33.64	32.50	-8	39,032	-0.02%
2018/12/25	28	33.08	37	33.10	33.40	-9	39,341	-0.02%
2018/12/24	47	33.91	48	34.16	34.40	-1	39,312	0.00%
2018/12/22	31	34.20	24	34.36	34.65	7	39,298	0.02%
2018/12/21	35	34.22	39	34.51	35.45	-4	39,507	-0.01%
2018/12/20	39	34.24	47	33.79	33.60	-8	39,119	-0.02%
2018/12/19	37	36.15	34	36.39	35.20	3	38,481	0.01%
2018/12/18	78	39.25	73	39.30	37.60	5	38,498	0.01%
2018/12/17	68	40.55	56	40.71	40.50	12	38,648	0.03%
2018/12/14	102	41.37	99	41.42	40.70	3	38,836	0.01%	大買/
2018/12/13	39	41.92	47	42.21	42.30	-8	38,818	-0.02%
2018/12/12	52	41.95	59	42.13	41.85	-7	38,745	-0.02%
2018/12/11	15	41.60	21	41.68	40.55	-6	38,901	-0.02%
2018/12/10	77	40.33	66	40.49	41.45	11	39,090	0.03%
2018/12/07	47	41.03	24	41.00	40.90	23	39,058	0.06%
2018/12/06	157	40.35	172	40.45	40.15	-15	39,164	-0.04%	大買/大賣/
2018/12/05	66	41.94	51	41.99	41.90	15	39,076	0.04%
2018/12/04	115	43.76	114	43.86	43.20	1	39,419	0.00%	大買/大賣/
2018/12/03	80	44.62	83	44.85	44.20	-3	39,430	-0.01%
2018/11/30	78	42.37	77	42.66	43.20	1	38,819	0.00%
2018/11/29	43	41.94	70	42.05	42.50	-27	38,225	-0.07%
2018/11/28	77	39.85	90	39.91	39.85	-13	37,146	-0.03%
2018/11/27	112	39.29	103	39.45	39.40	9	36,504	0.02%	大買/大賣/
2018/11/26	28	37.88	24	37.98	38.20	4	35,653	0.01%
2018/11/23	117	37.98	105	38.31	37.35	12	35,760	0.03%	大買/大賣/
2018/11/22	37	39.13	39	39.41	38.15	-2	35,578	-0.01%
2018/11/21	184	39.26	192	39.49	39.50	-8	35,256	-0.02%	大買/大賣/
2018/11/20	29	37.47	29	37.65	37.45	0	34,251	0.00%
2018/11/19	42	37.27	48	37.24	37.70	-6	34,401	-0.02%
2018/11/16	450	37.22	456	37.85	36.75	-6	34,265	-0.02%	大買/大賣/
2018/11/15	76	36.78	75	36.96	37.70	1	33,749	0.00%
2018/11/14	62	37.49	35	37.52	37.00	27	33,259	0.08%
2018/11/13	73	37.64	67	37.22	38.35	6	32,871	0.02%
2018/11/12	73	37.26	69	37.37	37.80	4	32,467	0.01%
2018/11/09	109	36.47	143	36.61	37.00	-34	32,209	-0.11%	大買/大賣/
2018/11/08	151	36.92	172	37.13	36.25	-21	31,899	-0.07%	大買/大賣/
2018/11/07	22	34.21	38	34.47	35.80	-16	31,002	-0.05%
2018/11/06	88	33.14	64	33.41	32.55	24	30,328	0.08%
2018/11/05	16	33.76	23	33.68	34.05	-7	30,079	-0.02%
2018/11/02	148	33.39	155	33.51	33.30	-7	29,779	-0.02%	大買/大賣/
2018/11/01	104	32.94	83	33.10	32.75	21	29,018	0.07%	大買/
2018/10/31	36	31.14	8	31.06	31.40	28	27,766	0.10%
2018/10/30	84	28.06	102	28.14	28.55	-18	27,535	-0.07%	大賣/
2018/10/29	21	26.85	22	27.32	28.65	-1	27,409	0.00%
2018/10/26	48	26.91	48	26.97	26.05	0	27,322	0.00%
2018/10/25	37	26.90	67	26.80	26.55	-30	27,120	-0.11%
2018/10/24	88	30.52	88	30.63	29.50	0	26,849	0.00%
2018/10/23	42	32.09	37	32.39	31.35	5	26,639	0.02%
2018/10/22	89	32.52	69	32.45	33.10	20	26,588	0.08%
2018/10/19	82	31.72	120	31.82	32.35	-38	26,568	-0.14%	大賣/
2018/10/18	46	33.60	39	33.61	33.25	7	26,457	0.03%
2018/10/17	46	33.91	46	33.87	33.10	0	26,349	0.00%
2018/10/16	368	33.88	497	33.36	33.25	-129	26,327	-0.49%	大買/大賣/鉅額交易
2018/10/15	34	31.59	118	31.95	32.00	-84	26,269	-0.32%	大賣/
2018/10/12	483	32.26	312	32.24	31.85	171	26,475	0.65%	大買/大賣/鉅額交易
2018/10/11	31	32.03	49	32.09	31.80	-18	26,210	-0.07%
2018/10/09	599	35.42	534	35.65	35.30	65	26,240	0.25%	大買/大賣/
2018/10/08	205	35.86	131	35.94	35.15	74	26,051	0.28%	大買/大賣/
2018/10/05	140	37.46	150	37.66	36.80	-10	25,907	-0.04%	大買/大賣/
2018/10/04	57	40.56	56	40.44	40.00	1	25,635	0.00%
2018/10/03	103	40.91	121	41.06	40.40	-18	25,839	-0.07%	大買/大賣/
2018/10/02	47	43.11	40	43.33	42.60	7	26,084	0.03%
2018/10/01	31	43.00	45	43.06	43.20	-14	26,286	-0.05%
2018/09/28	108	42.83	103	43.01	43.50	5	26,732	0.02%	大買/大賣/
2018/09/27	42	43.41	38	43.43	42.20	4	26,709	0.01%
2018/09/26	52	44.02	40	44.12	43.80	12	27,040	0.04%
2018/09/25	164	44.65	155	44.68	44.15	9	26,956	0.03%	大買/大賣/
2018/09/21	190	42.96	199	43.08	43.85	-9	26,206	-0.03%	大買/大賣/
2018/09/20	137	40.88	151	41.09	40.75	-14	25,600	-0.05%	大買/大賣/
2018/09/19	57	41.63	39	41.41	40.20	18	25,686	0.07%
2018/09/18	55	41.31	45	41.41	40.95	10	25,896	0.04%
2018/09/17	126	41.95	121	42.06	42.40	5	26,186	0.02%	大買/大賣/
2018/09/14	56	39.22	74	40.46	41.45	-18	25,773	-0.07%
2018/09/13	36	39.21	40	39.14	37.70	-4	25,506	-0.02%
2018/09/12	86	38.61	76	38.73	38.65	10	25,568	0.04%
2018/09/11	70	39.05	66	39.48	39.60	4	25,723	0.02%
2018/09/10	64	39.05	59	39.31	37.45	5	25,491	0.02%
2018/09/07	131	42.52	127.5	42.43	41.50	3.5	25,119	0.01%	大買/大賣/
2018/09/06	34	44.53	27	44.59	44.00	7	25,060	0.03%
2018/09/05	38	44.31	38	44.32	44.55	0	25,627	0.00%
2018/09/04	28	43.79	21	44.03	43.85	7	27,102	0.03%
2018/09/03	33	44.48	28	44.09	43.55	5	27,874	0.02%
2018/08/31	9	46.37	10	46.62	47.25	-1	28,015	0.00%
2018/08/30	25	48.24	14	48.22	47.50	11	28,162	0.04%
2018/08/29	17	47.17	17	47.29	47.60	0	28,205	0.00%
2018/08/28	24	47.63	17	47.48	47.10	7	28,746	0.02%
2018/08/27	34	46.28	46	45.08	47.20	-12	28,901	-0.04%
2018/08/24	48	44.77	42	45.15	42.95	6	29,383	0.02%
2018/08/23	14	46.84	23	47.07	46.40	-9	30,829	-0.03%
2018/08/22	16	47.18	6	47.22	47.10	10	31,632	0.03%
2018/08/21	10	47.68	12	47.60	47.00	-2	33,184	-0.01%
2018/08/20	84	48.29	83	49.13	47.00	1	34,269	0.00%
2018/08/17	35	51.59	31	51.55	51.80	4	34,573	0.01%
2018/08/16	85	50.52	75	50.23	51.20	10	34,777	0.03%
2018/08/15	37	52.01	36	52.39	50.20	1	35,119	0.00%
2018/08/14	233	52.90	231	53.01	53.50	2	35,718	0.01%	大買/大賣/
2018/08/13	254	54.62	223	55.09	53.60	31	35,970	0.09%	大買/大賣/
2018/08/10	26	59.71	27	60.00	58.80	-1	36,641	0.00%
2018/08/09	61	58.61	64	58.84	59.60	-3	38,103	-0.01%
2018/08/08	81	59.65	77	59.86	58.60	4	39,838	0.01%
2018/08/07	54	59.60	55	59.68	59.50	-1	40,602	0.00%
2018/08/06	29	57.25	27	57.62	58.30	2	41,808	0.00%
2018/08/03	73	56.70	58	56.85	57.80	15	42,958	0.03%
2018/08/02	69	58.96	63	59.26	56.50	6	43,259	0.01%
2018/08/01	21	61.44	20	61.69	61.80	1	43,841	0.00%
2018/07/31	39	61.63	53	61.89	63.00	-14	45,167	-0.03%
2018/07/30	30	62.73	34	63.24	61.80	-4	45,338	-0.01%
2018/07/27	17	63.28	24	63.69	64.60	-7	45,469	-0.02%
2018/07/26	38	63.81	37	63.97	63.30	1	45,878	0.00%
2018/07/25	23	63.41	26	63.65	63.00	-3	46,171	-0.01%
2018/07/24	52	62.62	40	62.85	62.90	12	46,194	0.03%
2018/07/23	90	60.42	80	60.56	62.80	10	46,073	0.02%
2018/07/20	55	63.31	61	63.74	62.40	-6	46,066	-0.01%
2018/07/19	80	63.80	62	63.75	64.00	18	45,727	0.04%
2018/07/18	34	62.12	35	62.55	61.50	-1	46,120	0.00%
2018/07/17	54	63.70	55	63.86	62.60	-1	46,538	0.00%
2018/07/16	83	63.47	104	63.39	64.30	-21	47,402	-0.04%	大賣/
2018/07/13	27	63.31	28	63.85	62.30	-1	48,285	0.00%
2018/07/12	81	62.46	47	62.40	62.10	34	47,998	0.07%
2018/07/11	94	61.44	92.6	61.57	62.00	1.4	47,915	0.00%
2018/07/10	80	60.59	125	61.23	62.40	-45	47,730	-0.09%	大賣/
2018/07/09	135	58.53	111	58.86	57.80	24	47,682	0.05%	大買/大賣/
2018/07/06	134	56.49	113	56.28	58.70	21	47,345	0.04%	大買/大賣/
2018/07/05	48	53.88	65	54.10	53.90	-17	46,923	-0.04%
2018/07/04	63	55.50	61	55.30	53.00	2	46,768	0.00%
2018/07/03	33	59.22	27	59.43	58.10	6	46,387	0.01%
2018/07/02	13	59.93	21	59.95	59.10	-8	46,387	-0.02%
2018/06/29	19	61.08	23	61.38	62.30	-4	46,271	-0.01%
2018/06/28	74	61.97	69	61.67	60.80	5	46,268	0.01%
2018/06/27	94	60.79	95	61.07	61.60	-1	45,965	0.00%
2018/06/26	81	59.93	93	59.74	60.70	-12	45,735	-0.03%
2018/06/25	86	58.64	82.1	59.02	57.60	3.9	45,247	0.01%
2018/06/22	75.5	60.38	70	60.53	59.70	5.5	45,234	0.01%
2018/06/21	108	62.21	99	62.43	62.50	9	45,060	0.02%	大買/
2018/06/20	84	61.81	71	61.97	60.60	13	44,997	0.03%
2018/06/19	40	65.18	30	65.26	64.50	10	44,847	0.02%
2018/06/15	140	67.82	137	68.02	66.60	3	44,751	0.01%	大買/大賣/
2018/06/14	118	67.31	125	67.44	68.10	-7	44,648	-0.02%	大買/大賣/
2018/06/13	131	68.75	142	69.19	67.00	-11	44,859	-0.02%	大買/大賣/
2018/06/12	401	73.01	346	73.31	70.00	55	44,681	0.12%	大買/大賣/
2018/06/11	73	66.86	85	67.40	69.70	-12	43,257	-0.03%
2018/06/08	72	63.38	64	63.60	63.40	8	42,538	0.02%
2018/06/07	41	65.57	37	65.86	65.00	4	42,363	0.01%
2018/06/06	52	65.31	45	65.51	66.00	7	42,989	0.02%
2018/06/05	86	64.48	101	65.21	63.70	-15	43,474	-0.03%	大賣/
2018/06/04	58	67.00	57	67.21	67.30	1	42,688	0.00%
2018/06/01	80	69.08	94	68.65	67.10	-14	42,378	-0.03%
2018/05/31	175	70.35	195	70.76	69.90	-20	41,822	-0.05%	大買/大賣/
2018/05/30	185	66.13	185.4	66.54	67.80	-0.4	40,393	0.00%	大買/大賣/
2018/05/29	167	67.24	153	67.15	66.40	14	39,562	0.04%	大買/大賣/
2018/05/28	181	64.31	92	64.05	64.80	89	37,968	0.23%	大買/
2018/05/25	49	59.84	38	59.61	60.50	11	36,847	0.03%
2018/05/24	55	59.01	52	59.38	59.30	3	36,381	0.01%
2018/05/23	153	59.49	150	59.55	58.90	3	36,141	0.01%	大買/大賣/
2018/05/22	126	60.27	112	60.54	58.50	14	35,613	0.04%	大買/大賣/
2018/05/21	61	62.93	37	63.17	62.60	24	34,997	0.07%
2018/05/18	173	61.75	177	61.97	63.20	-4	34,507	-0.01%	大買/大賣/
2018/05/17	366	62.74	352.1	62.99	61.20	13.9	33,760	0.04%	大買/大賣/
2018/05/16	282	61.48	301	61.45	62.00	-19	32,460	-0.06%	大買/大賣/
2018/05/15	258	57.95	268	57.80	57.30	-10	31,009	-0.03%	大買/大賣/
2018/05/14	130	56.64	307	55.76	58.10	-177	30,392	-0.58%	大買/大賣/鉅額交易
2018/05/11	118	54.91	87	55.26	52.90	31	29,133	0.11%	大買/
2018/05/10	63	52.26	62	52.48	53.50	1	27,993	0.00%
2018/05/09	201	52.71	221.9	52.89	52.50	-20.9	27,547	-0.08%	大買/大賣/
2018/05/08	101	53.28	89	53.47	53.80	12	26,881	0.04%	大買/
2018/05/07	20	48.35	28	48.61	50.00	-8	25,652	-0.03%
2018/05/04	35	47.91	18	47.96	47.25	17	25,600	0.07%
2018/05/03	35	49.59	35	49.58	48.75	0	25,913	0.00%
2018/05/02	13	48.66	36	48.35	48.90	-23	25,992	-0.09%
2018/04/30	137	46.94	27	47.18	46.80	110	26,032	0.42%	大買/鉅額交易
2018/04/27	55	46.49	30	46.71	46.50	25	27,327	0.09%
2018/04/26	32	47.61	26	47.78	45.90	6	28,276	0.02%
2018/04/25	38	46.16	51	46.45	47.60	-13	28,445	-0.05%
2018/04/24	75	48.55	88	48.72	46.25	-13	29,126	-0.04%
2018/04/23	40	49.57	40	50.12	48.80	0	28,557	0.00%
2018/04/20	168	49.02	162	49.31	48.70	6	28,578	0.02%	大買/大賣/
2018/04/19	71	47.70	146	48.15	49.10	-75	27,712	-0.27%	大賣/
2018/04/18	24	44.58	29	44.69	44.65	-5	26,756	-0.02%
2018/04/17	32	45.16	26	45.65	44.05	6	26,930	0.02%
2018/04/16	32	45.77	33	46.04	45.50	-1	27,170	0.00%
2018/04/13	129	46.23	166.7	46.63	45.65	-37.7	27,575	-0.14%	大買/大賣/
2018/04/12	29	45.02	10	45.15	44.90	19	27,359	0.07%
2018/04/11	31	45.51	27	45.72	45.05	4	28,225	0.01%
2018/04/10	22	44.90	30	44.73	44.60	-8	28,851	-0.03%
2018/04/09	20	43.97	19	44.16	43.80	1	29,531	0.00%
2018/04/03	36	43.78	11	43.93	44.25	25	29,498	0.08%
2018/04/02	19	43.54	22	43.44	43.05	-3	29,804	-0.01%
2018/03/31	13	43.69	8	44.09	44.00	5	29,953	0.02%
2018/03/30	23	45.33	16	45.75	44.70	7	30,304	0.02%
2018/03/29	61	46.64	52	46.77	45.50	9	30,876	0.03%
2018/03/28	23	46.23	9	46.21	45.80	14	30,715	0.05%
2018/03/27	33	47.20	14	47.03	47.15	19	30,879	0.06%
2018/03/26	23	45.37	16.2	45.44	45.75	6.8	31,408	0.02%
2018/03/23	38	45.25	36	45.28	45.00	2	31,596	0.01%
2018/03/22	60	47.78	45	47.92	47.05	15	31,550	0.05%
2018/03/21	18	47.34	25	47.54	47.00	-7	31,458	-0.02%
2018/03/20	26	47.09	31	47.11	47.25	-5	31,677	-0.02%
2018/03/19	399	47.91	394	48.94	47.65	5	31,851	0.02%	大買/大賣/
2018/03/16	49	48.15	39	48.19	47.20	10	31,592	0.03%
2018/03/15	23	46.63	42	46.55	47.00	-19	31,638	-0.06%
2018/03/14	42	47.54	41	47.74	46.90	1	31,960	0.00%
2018/03/13	29	48.21	38	48.32	48.55	-9	32,804	-0.03%
2018/03/12	176	47.81	155	47.91	47.75	21	33,151	0.06%	大買/大賣/
2018/03/09	65	45.76	79	46.08	47.50	-14	33,111	-0.04%
2018/03/08	15	43.06	15	43.12	43.20	0	33,139	0.00%
2018/03/07	17	42.61	24	42.73	42.70	-7	33,542	-0.02%
2018/03/06	25	42.27	30	42.50	42.40	-5	33,993	-0.01%
2018/03/05	39	43.29	24	42.99	41.40	15	34,392	0.04%
2018/03/02	6	44.21	1	44.40	44.10	5	34,552	0.01%
2018/03/01	15	44.77	12	44.74	45.00	3	35,135	0.01%
2018/02/27	28	45.76	32	45.77	45.30	-4	35,753	-0.01%
2018/02/26	29	45.99	35	45.84	45.50	-6	36,140	-0.02%
2018/02/23	16	44.54	9	45.02	44.50	7	36,662	0.02%
2018/02/22	11	44.49	6	44.48	44.15	5	38,036	0.01%
2018/02/21	110	45.05	107	44.99	45.00	3	39,623	0.01%	大買/大賣/
2018/02/12	17	43.49	12	43.58	43.00	5	39,949	0.01%
2018/02/09	91	41.13	108	41.62	42.90	-17	40,294	-0.04%	大賣/
2018/02/08	53	44.56	33	44.55	43.50	20	40,591	0.05%
2018/02/07	38	45.81	55	45.67	45.10	-17	40,855	-0.04%
2018/02/06	81	44.13	68	44.24	42.50	13	41,706	0.03%
2018/02/05	42	45.35	49	45.57	47.20	-7	43,336	-0.02%
2018/02/02	20	47.07	14	47.23	47.20	6	44,680	0.01%
2018/02/01	34	48.66	85	48.90	48.00	-51	46,364	-0.11%
2018/01/31	70	47.45	14	47.46	48.00	56	47,867	0.12%
2018/01/30	16	49.68	27	49.40	48.60	-11	48,603	-0.02%
2018/01/29	38	49.74	26	49.82	49.85	12	48,644	0.02%
2018/01/26	11	49.98	32	50.15	49.00	-21	48,988	-0.04%
2018/01/25	63	50.58	38	50.70	49.50	25	48,892	0.05%
2018/01/24	72	52.22	85	52.50	52.30	-13	48,813	-0.03%
2018/01/23	168	53.93	95	53.79	52.40	73	49,067	0.15%	大買/
2018/01/22	81	51.61	119	50.98	53.60	-38	48,434	-0.08%	大賣/
2018/01/19	48	48.33	44	48.53	48.75	4	49,111	0.01%
2018/01/18	83	48.36	70	48.32	47.90	13	49,222	0.03%
2018/01/17	33	47.16	21	47.24	46.90	12	49,485	0.02%
2018/01/16	29	47.56	42	47.54	47.05	-13	50,360	-0.03%
2018/01/15	15	46.95	12	47.04	47.00	3	51,050	0.01%
2018/01/12	16	46.53	11	46.71	45.90	5	51,888	0.01%
2018/01/11	23	45.89	16	45.80	46.20	7	52,157	0.01%
2018/01/10	82	46.76	69	46.20	45.85	13	52,303	0.02%
2018/01/09	42	46.42	46	46.78	47.25	-4	52,530	-0.01%
2018/01/08	46	46.11	65.1	46.32	45.05	-19.1	52,941	-0.04%
2018/01/05	57	47.70	50	47.75	47.15	7	53,817	0.01%
2018/01/04	105	44.69	98	45.15	46.50	7	54,411	0.01%	大買/
2018/01/03	72	44.24	70	44.11	43.95	2	53,809	0.00%
2018/01/02	24	42.36	22	42.64	42.35	2	53,322	0.00%